9,840$
-1,80%
Echtzeit-Aktienkurs Helix Energy Solutions Group
Bid:
Ask:
Aktienkurse zur Helix Energy Solutions Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 9,99 | 10,21 | 9,84 | 9,84 | -1,80% | 1.184.073,00 |
| 17.09.2024 | 9,77 | 10,02 | 9,74 | 10,02 | 3,30% | 1.018.671,00 |
| 16.09.2024 | 9,65 | 9,72 | 9,51 | 9,70 | 2,32% | 1.018.238,00 |
| 13.09.2024 | 9,60 | 9,66 | 9,40 | 9,48 | 0,42% | 1.822.391,00 |
| 12.09.2024 | 9,39 | 9,70 | 9,24 | 9,44 | 1,40% | 1.072.175,00 |
| 11.09.2024 | 9,20 | 9,42 | 9,02 | 9,31 | 1,20% | 1.525.953,00 |
| 10.09.2024 | 9,61 | 9,61 | 9,10 | 9,20 | -4,27% | 1.892.051,00 |
| 09.09.2024 | 9,71 | 9,81 | 9,61 | 9,61 | -1,44% | 1.905.408,00 |
| 06.09.2024 | 10,17 | 10,33 | 9,73 | 9,75 | -3,94% | 1.531.731,00 |
| 05.09.2024 | 10,39 | 10,39 | 10,03 | 10,15 | -1,26% | 1.809.657,00 |
| 04.09.2024 | 10,70 | 10,75 | 10,20 | 10,28 | -3,38% | 1.340.731,00 |
| 03.09.2024 | 10,93 | 10,99 | 10,49 | 10,64 | -5,17% | 1.457.501,00 |
| 30.08.2024 | 11,29 | 11,34 | 11,09 | 11,22 | -2,09% | 1.217.645,00 |
| 29.08.2024 | 11,54 | 11,68 | 11,42 | 11,46 | 0,70% | 1.304.001,00 |
| 28.08.2024 | 11,16 | 11,45 | 11,03 | 11,38 | 1,07% | 1.281.549,00 |
| 27.08.2024 | 11,26 | 11,28 | 11,11 | 11,26 | 0,00% | 805.378,00 |
| 26.08.2024 | 11,39 | 11,47 | 11,18 | 11,26 | 1,90% | 1.009.103,00 |
| 23.08.2024 | 10,74 | 11,07 | 10,62 | 11,05 | 5,54% | 1.102.203,00 |
| 22.08.2024 | 10,50 | 10,67 | 10,44 | 10,47 | 1,06% | 1.270.133,00 |
| 21.08.2024 | 10,45 | 10,50 | 10,32 | 10,36 | 0,29% | 1.032.062,00 |
| 20.08.2024 | 10,80 | 10,80 | 10,28 | 10,33 | -4,79% | 1.076.785,00 |
| 19.08.2024 | 10,80 | 10,89 | 10,72 | 10,85 | 0,84% | 819.438,00 |
| 16.08.2024 | 10,47 | 10,77 | 10,42 | 10,76 | 1,80% | 937.745,00 |
| 15.08.2024 | 10,53 | 10,69 | 10,46 | 10,57 | 2,13% | 1.060.515,00 |
| 14.08.2024 | 10,46 | 10,49 | 10,25 | 10,35 | -0,19% | 764.282,00 |
| 13.08.2024 | 10,28 | 10,46 | 10,20 | 10,37 | 0,10% | 970.880,00 |
| 12.08.2024 | 10,34 | 10,48 | 10,31 | 10,36 | 0,97% | 1.048.260,00 |
| 09.08.2024 | 10,31 | 10,36 | 10,18 | 10,26 | -0,77% | 998.311,00 |
| 08.08.2024 | 10,17 | 10,36 | 10,10 | 10,34 | 2,68% | 838.261,00 |
| 07.08.2024 | 10,40 | 10,47 | 10,06 | 10,07 | -0,98% | 1.123.213,00 |
| 06.08.2024 | 10,12 | 10,36 | 10,01 | 10,17 | 0,39% | 1.776.333,00 |
| 05.08.2024 | 10,00 | 10,16 | 9,68 | 10,13 | -4,07% | 2.330.177,00 |
| 02.08.2024 | 11,00 | 11,00 | 10,48 | 10,56 | -6,05% | 1.697.234,00 |
| 01.08.2024 | 11,71 | 11,77 | 11,07 | 11,24 | -4,75% | 2.086.324,00 |
| 31.07.2024 | 11,66 | 11,95 | 11,44 | 11,80 | 3,24% | 1.983.881,00 |
| 30.07.2024 | 11,41 | 11,68 | 11,09 | 11,43 | 0,00% | 4.515.614,00 |
| 29.07.2024 | 12,54 | 12,58 | 11,41 | 11,43 | -8,12% | 3.042.277,00 |
| 26.07.2024 | 12,75 | 12,89 | 12,41 | 12,44 | -0,80% | 2.373.765,00 |
| 25.07.2024 | 12,01 | 12,87 | 11,87 | 12,54 | 0,08% | 4.204.240,00 |
| 24.07.2024 | 12,70 | 12,80 | 12,45 | 12,53 | -1,49% | 1.620.802,00 |
| 23.07.2024 | 12,60 | 12,83 | 12,52 | 12,72 | 0,55% | 1.266.357,00 |
| 22.07.2024 | 12,59 | 12,68 | 12,39 | 12,65 | 0,48% | 1.186.014,00 |
| 19.07.2024 | 12,50 | 12,75 | 11,81 | 12,59 | -0,16% | 1.810.040,00 |
| 18.07.2024 | 12,51 | 12,91 | 12,40 | 12,61 | 0,64% | 2.141.580,00 |
| 17.07.2024 | 12,79 | 13,05 | 12,51 | 12,53 | -2,26% | 2.098.250,00 |
| 16.07.2024 | 12,67 | 12,90 | 12,58 | 12,82 | 0,71% | 1.510.709,00 |
| 15.07.2024 | 12,33 | 12,89 | 12,16 | 12,73 | 5,03% | 1.967.415,00 |
| 12.07.2024 | 12,45 | 12,49 | 12,08 | 12,12 | -1,14% | 1.225.607,00 |
| 11.07.2024 | 11,95 | 12,35 | 11,84 | 12,26 | 3,63% | 1.239.707,00 |
| 10.07.2024 | 11,76 | 11,89 | 11,71 | 11,83 | 0,34% | 1.111.623,00 |
| 09.07.2024 | 11,85 | 12,01 | 11,77 | 11,79 | -1,34% | 1.037.227,00 |
| 08.07.2024 | 11,86 | 11,98 | 11,71 | 11,95 | 0,34% | 1.077.404,00 |
| 05.07.2024 | 12,05 | 12,14 | 11,78 | 11,91 | -1,33% | 943.240,00 |
| 03.07.2024 | 12,07 | 12,29 | 12,00 | 12,07 | 0,50% | 864.006,00 |
| 02.07.2024 | 12,08 | 12,17 | 11,94 | 12,01 | 0,25% | 1.360.537,00 |
| 01.07.2024 | 11,99 | 12,16 | 11,79 | 11,98 | 0,34% | 2.412.881,00 |
| 28.06.2024 | 11,59 | 11,98 | 11,58 | 11,94 | 4,19% | 4.637.769,00 |
| 27.06.2024 | 11,56 | 11,64 | 11,37 | 11,46 | 0,09% | 1.391.772,00 |
| 26.06.2024 | 11,47 | 11,62 | 11,41 | 11,45 | -0,09% | 1.787.089,00 |
| 25.06.2024 | 10,93 | 11,46 | 10,90 | 11,46 | 5,14% | 1.907.952,00 |
| 24.06.2024 | 10,55 | 11,02 | 10,54 | 10,90 | 2,93% | 1.561.513,00 |
| 21.06.2024 | 10,57 | 10,65 | 10,44 | 10,59 | 0,19% | 10.153.538,00 |
| 20.06.2024 | 10,59 | 10,68 | 10,48 | 10,57 | 0,67% | 1.821.810,00 |
| 18.06.2024 | 10,43 | 10,56 | 10,38 | 10,50 | 0,67% | 1.462.426,00 |
| 17.06.2024 | 10,17 | 10,53 | 10,16 | 10,43 | 2,76% | 1.519.026,00 |
| 14.06.2024 | 10,43 | 10,46 | 10,04 | 10,15 | -3,70% | 1.642.502,00 |
| 13.06.2024 | 10,92 | 10,96 | 10,46 | 10,54 | -4,09% | 1.768.418,00 |
| 12.06.2024 | 11,08 | 11,27 | 10,99 | 10,99 | 1,57% | 1.657.761,00 |
| 11.06.2024 | 10,64 | 10,89 | 10,52 | 10,82 | 0,37% | 1.474.703,00 |
| 10.06.2024 | 10,36 | 10,87 | 10,31 | 10,78 | 4,66% | 1.402.784,00 |
| 07.06.2024 | 10,24 | 10,46 | 10,20 | 10,30 | -0,10% | 1.261.481,00 |
| 06.06.2024 | 10,37 | 10,37 | 10,26 | 10,31 | -0,58% | 1.001.883,00 |
| 05.06.2024 | 10,40 | 10,46 | 10,28 | 10,37 | 0,19% | 992.228,00 |
| 04.06.2024 | 10,51 | 10,52 | 10,24 | 10,35 | -2,82% | 1.395.889,00 |
| 03.06.2024 | 11,57 | 11,60 | 10,56 | 10,65 | -7,47% | 1.246.403,00 |
| 31.05.2024 | 11,41 | 11,55 | 11,36 | 11,51 | 0,96% | 1.528.599,00 |
| 30.05.2024 | 11,21 | 11,42 | 11,20 | 11,40 | 1,51% | 989.269,00 |
| 29.05.2024 | 11,34 | 11,41 | 11,19 | 11,23 | -1,66% | 908.980,00 |
| 28.05.2024 | 11,38 | 11,52 | 11,26 | 11,42 | 1,96% | 1.180.004,00 |
| 24.05.2024 | 11,31 | 11,42 | 11,14 | 11,20 | -0,36% | 1.263.785,00 |
| 23.05.2024 | 11,47 | 11,59 | 11,12 | 11,24 | -1,49% | 1.363.902,00 |
| 22.05.2024 | 11,77 | 11,77 | 11,37 | 11,41 | -3,06% | 964.293,00 |
| 21.05.2024 | 11,76 | 11,83 | 11,65 | 11,77 | -0,17% | 1.623.659,00 |
| 20.05.2024 | 11,72 | 11,94 | 11,70 | 11,79 | 0,94% | 1.253.361,00 |
| 17.05.2024 | 11,70 | 11,75 | 11,58 | 11,68 | 0,34% | 902.906,00 |
| 16.05.2024 | 11,56 | 11,75 | 11,56 | 11,64 | 0,09% | 969.054,00 |
| 15.05.2024 | 11,66 | 11,67 | 11,36 | 11,63 | 0,61% | 848.454,00 |
| 14.05.2024 | 11,41 | 11,61 | 11,35 | 11,56 | 1,76% | 1.120.932,00 |
| 13.05.2024 | 11,41 | 11,55 | 11,32 | 11,36 | 0,44% | 881.040,00 |
| 10.05.2024 | 11,61 | 11,64 | 11,24 | 11,31 | -2,16% | 1.307.153,00 |
| 09.05.2024 | 11,58 | 11,65 | 11,49 | 11,56 | 0,00% | 2.177.935,00 |
| 08.05.2024 | 11,29 | 11,61 | 11,23 | 11,56 | 1,67% | 1.451.232,00 |
| 07.05.2024 | 11,35 | 11,52 | 11,27 | 11,37 | 0,18% | 1.356.198,00 |
| 06.05.2024 | 11,15 | 11,57 | 11,10 | 11,35 | 3,65% | 1.650.838,00 |
| 03.05.2024 | 10,93 | 11,03 | 10,80 | 10,95 | 1,11% | 1.458.458,00 |
| 02.05.2024 | 10,69 | 10,93 | 10,62 | 10,83 | 2,36% | 1.162.615,00 |
| 01.05.2024 | 10,72 | 10,81 | 10,53 | 10,58 | -1,49% | 1.122.701,00 |
| 30.04.2024 | 11,04 | 11,05 | 10,72 | 10,74 | -3,76% | 1.266.157,00 |
| 29.04.2024 | 11,32 | 11,38 | 11,11 | 11,16 | -1,41% | 1.111.889,00 |
| 26.04.2024 | 11,21 | 11,45 | 11,09 | 11,32 | 0,27% | 1.569.491,00 |