71,195$
-2,19%
Echtzeit-Aktienkurs Helios Technologies Inc.
Bid:
Ask:
Aktienkurse zur Helios Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 71,49 | 71,75 | 70,27 | 71,32 | -2,02% | 1.553,00 |
| 26.02.2026 | 74,74 | 74,74 | 71,26 | 72,79 | -1,42% | 1.553,00 |
| 25.02.2026 | 74,60 | 75,46 | 72,86 | 73,84 | -0,83% | 1.553,00 |
| 24.02.2026 | 72,38 | 74,61 | 72,38 | 74,46 | 2,03% | 251.526,00 |
| 23.02.2026 | 74,04 | 74,08 | 72,01 | 72,98 | -1,68% | 183.018,00 |
| 20.02.2026 | 73,67 | 74,87 | 72,32 | 74,23 | 0,73% | 275.718,00 |
| 19.02.2026 | 73,22 | 74,00 | 72,48 | 73,69 | -0,31% | 275.775,00 |
| 18.02.2026 | 74,31 | 75,21 | 73,63 | 73,92 | -0,22% | 240.244,00 |
| 17.02.2026 | 75,08 | 76,16 | 73,37 | 74,08 | -2,08% | 896.515,00 |
| 13.02.2026 | 74,29 | 75,95 | 73,15 | 75,65 | 2,66% | 234.707,00 |
| 12.02.2026 | 74,29 | 76,08 | 73,40 | 73,69 | -0,26% | 195.391,00 |
| 11.02.2026 | 74,29 | 75,40 | 73,24 | 73,88 | 0,64% | 184.036,00 |
| 10.02.2026 | 72,65 | 74,30 | 72,14 | 73,41 | 0,98% | 176.516,00 |
| 09.02.2026 | 72,55 | 73,88 | 71,65 | 72,70 | 0,25% | 390.432,00 |
| 06.02.2026 | 70,87 | 73,45 | 70,73 | 72,52 | 3,57% | 458.931,00 |
| 05.02.2026 | 69,66 | 70,65 | 68,79 | 70,02 | -1,00% | 297.713,00 |
| 04.02.2026 | 70,00 | 71,86 | 69,04 | 70,73 | 1,67% | 518.828,00 |
| 03.02.2026 | 67,80 | 69,62 | 67,44 | 69,57 | 3,43% | 361.279,00 |
| 02.02.2026 | 64,28 | 67,67 | 64,28 | 67,26 | 3,83% | 267.571,00 |
| 30.01.2026 | 65,23 | 66,36 | 64,60 | 64,78 | -1,77% | 314.647,00 |
| 29.01.2026 | 64,74 | 66,10 | 64,05 | 65,95 | 2,97% | 299.975,00 |
| 28.01.2026 | 66,02 | 66,02 | 63,41 | 64,05 | -2,69% | 323.498,00 |
| 27.01.2026 | 66,56 | 66,98 | 65,24 | 65,82 | -0,27% | 209.011,00 |
| 26.01.2026 | 65,59 | 66,85 | 64,91 | 66,00 | 0,08% | 321.614,00 |
| 23.01.2026 | 66,04 | 67,44 | 65,14 | 65,95 | -1,64% | 377.973,00 |
| 22.01.2026 | 67,82 | 68,56 | 66,51 | 67,05 | -0,68% | 274.172,00 |
| 21.01.2026 | 65,34 | 67,71 | 65,34 | 67,51 | 4,70% | 463.628,00 |
| 20.01.2026 | 64,02 | 66,00 | 63,47 | 64,48 | 0,51% | 577.987,00 |
| 19.01.2026 | 63,98 | 64,15 | 63,98 | 64,15 | 0,10% | - |
| 16.01.2026 | 63,32 | 64,35 | 62,82 | 64,09 | 1,88% | 476.506,00 |
| 15.01.2026 | 61,28 | 63,05 | 61,27 | 62,91 | 2,18% | 238.435,00 |
| 14.01.2026 | 61,65 | 62,16 | 60,23 | 61,57 | -0,47% | 330.352,00 |
| 13.01.2026 | 61,75 | 62,64 | 61,43 | 61,86 | 0,70% | 312.499,00 |
| 12.01.2026 | 60,25 | 61,47 | 60,03 | 61,43 | 1,39% | 298.486,00 |
| 09.01.2026 | 59,37 | 60,74 | 59,04 | 60,59 | 2,71% | 379.969,00 |
| 08.01.2026 | 56,26 | 59,27 | 56,26 | 58,99 | 3,26% | 286.015,00 |
| 07.01.2026 | 59,34 | 59,88 | 56,27 | 57,13 | -3,92% | 458.503,00 |
| 06.01.2026 | 56,32 | 59,55 | 55,27 | 59,46 | 5,63% | 455.478,00 |
| 05.01.2026 | 55,03 | 57,58 | 54,66 | 56,29 | 2,89% | 229.269,00 |
| 02.01.2026 | 54,47 | 54,78 | 53,35 | 54,71 | 2,28% | 184.890,00 |
| 31.12.2025 | 54,35 | 54,96 | 53,14 | 53,49 | -1,42% | 190.908,00 |
| 30.12.2025 | 54,81 | 55,14 | 52,65 | 54,26 | -0,42% | 241.208,00 |
| 29.12.2025 | 55,55 | 55,55 | 54,45 | 54,49 | -1,82% | 159.485,00 |
| 26.12.2025 | 54,73 | 55,82 | 54,26 | 55,50 | 0,14% | 128.156,00 |
| 24.12.2025 | 55,32 | 56,85 | 55,17 | 55,42 | 0,09% | 327.111,00 |
| 23.12.2025 | 55,25 | 55,47 | 54,70 | 55,37 | -0,07% | 167.353,00 |
| 22.12.2025 | 55,02 | 55,78 | 54,25 | 55,41 | 1,37% | 298.203,00 |
| 19.12.2025 | 54,19 | 55,09 | 54,12 | 54,66 | 0,37% | 299.332,00 |
| 18.12.2025 | 55,53 | 55,99 | 54,38 | 54,46 | -0,58% | 338.007,00 |
| 17.12.2025 | 55,86 | 56,45 | 54,46 | 54,78 | -1,93% | 273.825,00 |
| 16.12.2025 | 56,78 | 57,46 | 54,50 | 55,86 | -3,29% | 541.222,00 |
| 15.12.2025 | 57,24 | 57,85 | 56,19 | 57,76 | 1,69% | 280.552,00 |
| 12.12.2025 | 57,91 | 57,91 | 56,57 | 56,80 | -1,22% | 214.084,00 |
| 11.12.2025 | 56,96 | 57,86 | 55,96 | 57,50 | 2,10% | 325.851,00 |
| 10.12.2025 | 52,72 | 57,29 | 52,72 | 56,32 | 5,67% | 321.372,00 |
| 09.12.2025 | 53,49 | 53,86 | 53,06 | 53,30 | -0,56% | 152.612,00 |
| 08.12.2025 | 54,73 | 55,13 | 53,48 | 53,60 | -1,09% | 174.333,00 |
| 05.12.2025 | 54,45 | 55,41 | 53,81 | 54,19 | 0,07% | 262.743,00 |
| 04.12.2025 | 53,88 | 54,84 | 53,10 | 54,15 | -0,86% | 239.912,00 |
| 03.12.2025 | 53,43 | 54,87 | 53,43 | 54,62 | 2,50% | 308.396,00 |
| 02.12.2025 | 53,66 | 53,69 | 52,82 | 53,29 | 0,49% | 217.675,00 |
| 01.12.2025 | 53,19 | 54,08 | 52,98 | 53,03 | -1,78% | 151.427,00 |
| 28.11.2025 | 54,11 | 54,80 | 53,68 | 53,99 | 0,02% | 73.714,00 |
| 26.11.2025 | 53,69 | 54,65 | 53,64 | 53,98 | -0,57% | 215.756,00 |
| 25.11.2025 | 52,52 | 54,72 | 52,52 | 54,29 | 2,59% | 335.193,00 |
| 24.11.2025 | 52,28 | 52,97 | 51,64 | 52,92 | 1,59% | 288.910,00 |
| 21.11.2025 | 50,08 | 52,76 | 50,05 | 52,09 | 3,89% | 293.997,00 |
| 20.11.2025 | 53,33 | 53,44 | 49,87 | 50,14 | -3,05% | 419.657,00 |
| 19.11.2025 | 51,03 | 51,75 | 49,86 | 51,72 | 1,73% | 293.286,00 |
| 18.11.2025 | 52,25 | 52,25 | 50,67 | 50,84 | -2,74% | 304.767,00 |
| 17.11.2025 | 53,33 | 53,92 | 52,25 | 52,27 | -2,75% | 392.631,00 |
| 14.11.2025 | 52,56 | 53,78 | 52,07 | 53,75 | 0,58% | 275.239,00 |
| 13.11.2025 | 53,10 | 53,46 | 51,71 | 53,44 | 0,68% | 275.247,00 |
| 12.11.2025 | 53,89 | 54,30 | 53,07 | 53,08 | -0,08% | 160.551,00 |
| 11.11.2025 | 53,54 | 54,27 | 52,84 | 53,12 | -1,50% | 171.361,00 |
| 10.11.2025 | 55,11 | 55,11 | 53,64 | 53,93 | -0,68% | 295.317,00 |
| 07.11.2025 | 55,29 | 55,82 | 52,13 | 54,30 | -3,10% | 685.443,00 |
| 06.11.2025 | 57,00 | 57,67 | 55,27 | 56,04 | -1,62% | 342.200,00 |
| 05.11.2025 | 54,84 | 58,80 | 54,84 | 56,96 | 2,69% | 699.446,00 |
| 04.11.2025 | 52,42 | 56,89 | 49,00 | 55,47 | -1,96% | 1.098.865,00 |
| 03.11.2025 | 55,36 | 57,19 | 53,86 | 56,58 | 2,20% | 581.800,00 |
| 31.10.2025 | 55,95 | 55,95 | 54,96 | 55,36 | -0,65% | 195.010,00 |
| 30.10.2025 | 56,20 | 57,39 | 55,27 | 55,72 | -2,00% | 143.448,00 |
| 29.10.2025 | 57,51 | 58,52 | 56,24 | 56,86 | -1,18% | 399.280,00 |
| 28.10.2025 | 56,43 | 57,60 | 56,11 | 57,54 | 0,77% | 413.774,00 |
| 27.10.2025 | 56,68 | 57,61 | 56,15 | 57,10 | 1,60% | 473.953,00 |
| 24.10.2025 | 56,94 | 57,00 | 55,79 | 56,20 | -0,25% | 217.276,00 |
| 23.10.2025 | 54,24 | 56,34 | 54,14 | 56,34 | 5,98% | - |
| 22.10.2025 | 55,32 | 55,54 | 53,05 | 53,16 | -4,44% | 263.832,00 |
| 21.10.2025 | 53,80 | 55,94 | 53,68 | 55,63 | 2,77% | 182.838,00 |
| 20.10.2025 | 52,39 | 54,23 | 52,39 | 54,13 | 2,19% | 277.175,00 |
| 17.10.2025 | 52,96 | 53,40 | 52,16 | 52,97 | -0,34% | - |
| 16.10.2025 | 54,48 | 54,72 | 52,89 | 53,15 | -1,01% | 445.955,00 |
| 15.10.2025 | 50,48 | 54,42 | 50,29 | 53,69 | 8,09% | 952.962,00 |
| 14.10.2025 | 47,69 | 49,98 | 47,65 | 49,67 | 2,20% | 332.256,00 |
| 13.10.2025 | 48,33 | 48,65 | 47,71 | 48,60 | 3,16% | 260.836,00 |
| 10.10.2025 | 48,80 | 49,33 | 47,01 | 47,11 | -3,23% | 235.051,00 |
| 09.10.2025 | 50,11 | 50,42 | 48,68 | 48,68 | -3,43% | 171.891,00 |
| 08.10.2025 | 50,94 | 51,40 | 50,08 | 50,41 | -0,20% | 236.012,00 |
| 07.10.2025 | 52,36 | 52,36 | 50,16 | 50,51 | -3,20% | 238.657,00 |