56,775$
-1,26%
Echtzeit-Aktienkurs Helios Technologies Inc.
Bid:
Ask:
Aktienkurse zur Helios Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 57,71 | 57,91 | 56,57 | 56,80 | -1,22% | 239.260,00 |
| 11.12.2025 | 56,96 | 57,86 | 55,96 | 57,50 | 2,10% | 333.089,00 |
| 10.12.2025 | 52,72 | 57,29 | 52,72 | 56,32 | 5,67% | 322.837,00 |
| 09.12.2025 | 53,49 | 53,86 | 53,06 | 53,30 | -0,56% | 157.414,00 |
| 08.12.2025 | 54,73 | 55,13 | 53,48 | 53,60 | -1,09% | 177.667,00 |
| 05.12.2025 | 54,52 | 55,41 | 53,81 | 54,19 | 0,07% | 268.892,00 |
| 04.12.2025 | 54,33 | 54,84 | 53,10 | 54,15 | -0,86% | 243.583,00 |
| 03.12.2025 | 53,43 | 54,87 | 53,43 | 54,62 | 2,50% | 315.048,00 |
| 02.12.2025 | 53,66 | 53,69 | 52,82 | 53,29 | 0,49% | 220.213,00 |
| 01.12.2025 | 53,42 | 54,08 | 52,98 | 53,03 | -1,78% | 154.939,00 |
| 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% | 340.792,00 |
| 24.11.2025 | 52,28 | 52,97 | 51,64 | 52,92 | 1,59% | 312.968,00 |
| 21.11.2025 | 50,33 | 52,76 | 50,05 | 52,09 | 3,89% | 294.004,00 |
| 20.11.2025 | 53,33 | 53,44 | 49,87 | 50,14 | -3,05% | 419.658,00 |
| 19.11.2025 | 51,03 | 51,75 | 49,86 | 51,72 | 1,73% | 293.429,00 |
| 18.11.2025 | 52,25 | 52,25 | 50,67 | 50,84 | -2,74% | 304.844,00 |
| 17.11.2025 | 53,33 | 53,92 | 52,25 | 52,27 | -2,75% | 392.979,00 |
| 14.11.2025 | 52,48 | 53,78 | 52,07 | 53,75 | 0,58% | 275.432,00 |
| 13.11.2025 | 53,10 | 53,46 | 51,71 | 53,44 | 0,68% | 275.689,00 |
| 12.11.2025 | 53,53 | 54,30 | 53,07 | 53,08 | -0,08% | 160.551,00 |
| 11.11.2025 | 53,54 | 54,27 | 52,84 | 53,12 | -1,50% | 171.521,00 |
| 10.11.2025 | 55,11 | 55,11 | 53,64 | 53,93 | -0,68% | 295.587,00 |
| 07.11.2025 | 55,21 | 55,82 | 52,13 | 54,30 | -3,10% | 688.157,00 |
| 06.11.2025 | 57,00 | 57,67 | 55,27 | 56,04 | -1,62% | 351.437,00 |
| 05.11.2025 | 54,84 | 58,80 | 54,84 | 56,96 | 2,69% | 699.561,00 |
| 04.11.2025 | 52,98 | 56,89 | 49,00 | 55,47 | -1,96% | 1.099.188,00 |
| 03.11.2025 | 55,36 | 57,19 | 53,86 | 56,58 | 2,20% | 621.908,00 |
| 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 | 57,00 | 57,00 | 55,79 | 56,20 | -0,25% | 217.342,00 |
| 23.10.2025 | 54,24 | 56,34 | 54,14 | 56,34 | 5,98% | 216.358,00 |
| 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 |
| 06.10.2025 | 52,85 | 53,38 | 52,13 | 52,18 | -1,12% | 154.336,00 |
| 03.10.2025 | 52,60 | 53,64 | 52,42 | 52,77 | 0,80% | 200.879,00 |
| 02.10.2025 | 52,54 | 52,55 | 51,60 | 52,35 | -0,08% | 209.279,00 |
| 01.10.2025 | 51,41 | 52,70 | 50,80 | 52,39 | 0,50% | 482.596,00 |
| 30.09.2025 | 52,60 | 52,76 | 51,38 | 52,13 | -1,03% | 201.001,00 |
| 29.09.2025 | 53,13 | 53,13 | 51,50 | 52,67 | -0,11% | 223.151,00 |
| 26.09.2025 | 52,62 | 53,08 | 52,42 | 52,73 | 0,44% | 157.188,00 |
| 25.09.2025 | 52,32 | 52,52 | 51,88 | 52,50 | -0,85% | 145.829,00 |
| 24.09.2025 | 53,79 | 53,94 | 52,58 | 52,95 | -1,53% | 181.917,00 |
| 23.09.2025 | 54,55 | 55,37 | 53,43 | 53,77 | -1,10% | 175.222,00 |
| 22.09.2025 | 53,99 | 54,68 | 53,41 | 54,37 | 0,04% | 156.233,00 |
| 19.09.2025 | 55,64 | 55,72 | 54,02 | 54,35 | -2,27% | 453.212,00 |
| 18.09.2025 | 54,29 | 56,17 | 54,05 | 55,61 | 3,67% | 167.766,00 |
| 17.09.2025 | 54,69 | 55,54 | 53,39 | 53,64 | -1,25% | 173.402,00 |
| 16.09.2025 | 54,60 | 54,60 | 53,72 | 54,32 | -0,13% | 211.035,00 |
| 15.09.2025 | 54,76 | 54,83 | 53,86 | 54,39 | 0,17% | 195.356,00 |
| 12.09.2025 | 55,29 | 55,35 | 54,24 | 54,30 | -2,84% | 169.478,00 |
| 11.09.2025 | 55,07 | 56,10 | 54,95 | 55,89 | 1,93% | 144.640,00 |
| 10.09.2025 | 53,79 | 55,16 | 53,79 | 54,83 | 1,80% | 264.409,00 |
| 09.09.2025 | 55,01 | 55,32 | 53,80 | 53,86 | -2,60% | 172.931,00 |
| 08.09.2025 | 56,10 | 56,10 | 54,96 | 55,30 | -0,45% | 196.582,00 |
| 05.09.2025 | 54,91 | 56,10 | 54,17 | 55,55 | 1,89% | 222.900,00 |
| 04.09.2025 | 52,88 | 54,53 | 52,68 | 54,52 | 3,22% | 230.364,00 |
| 03.09.2025 | 52,44 | 53,07 | 52,01 | 52,82 | 0,02% | 297.301,00 |
| 02.09.2025 | 53,01 | 54,03 | 52,62 | 52,81 | -2,64% | 207.283,00 |
| 29.08.2025 | 54,90 | 55,39 | 53,86 | 54,24 | -1,22% | 217.958,00 |
| 28.08.2025 | 54,12 | 55,04 | 53,77 | 54,91 | 0,99% | 298.099,00 |
| 27.08.2025 | 54,08 | 54,92 | 53,86 | 54,37 | 0,31% | 291.606,00 |
| 26.08.2025 | 54,70 | 55,56 | 54,10 | 54,20 | -0,81% | 252.392,00 |
| 25.08.2025 | 54,00 | 55,12 | 54,00 | 54,64 | 0,76% | 287.184,00 |
| 22.08.2025 | 51,99 | 54,44 | 51,99 | 54,23 | 4,61% | 217.122,00 |
| 21.08.2025 | 51,03 | 52,05 | 50,72 | 51,84 | 0,95% | 391.744,00 |
| 20.08.2025 | 51,84 | 52,28 | 50,93 | 51,35 | -2,12% | 212.808,00 |
| 19.08.2025 | 51,86 | 52,53 | 51,47 | 52,46 | 1,88% | 409.401,00 |
| 18.08.2025 | 51,43 | 52,60 | 51,36 | 51,49 | 0,23% | 447.816,00 |
| 15.08.2025 | 53,53 | 53,53 | 51,27 | 51,37 | -3,46% | 411.868,00 |
| 14.08.2025 | 52,16 | 53,30 | 51,67 | 53,21 | -0,23% | 399.259,00 |
| 13.08.2025 | 51,09 | 53,45 | 50,58 | 53,33 | 5,54% | 586.405,00 |
| 12.08.2025 | 49,43 | 50,65 | 49,43 | 50,53 | 2,70% | 414.495,00 |
| 11.08.2025 | 48,47 | 49,37 | 48,13 | 49,20 | 1,03% | 411.150,00 |
| 08.08.2025 | 48,90 | 49,38 | 48,41 | 48,70 | 0,62% | 394.674,00 |
| 07.08.2025 | 48,56 | 48,99 | 47,59 | 48,40 | 0,79% | 448.826,00 |
| 06.08.2025 | 47,75 | 48,23 | 46,47 | 48,02 | -0,21% | 624.786,00 |
| 05.08.2025 | 44,29 | 48,72 | 44,03 | 48,12 | 31,08% | 1.306.725,00 |
| 04.08.2025 | 35,75 | 36,95 | 35,48 | 36,71 | 3,61% | 412.124,00 |
| 01.08.2025 | 36,08 | 36,15 | 34,95 | 35,43 | -3,43% | 286.118,00 |
| 31.07.2025 | 36,44 | 36,91 | 36,32 | 36,69 | -0,33% | 226.051,00 |
| 30.07.2025 | 37,75 | 37,83 | 36,39 | 36,81 | -2,18% | 273.660,00 |
| 29.07.2025 | 38,37 | 38,70 | 36,70 | 37,63 | -1,23% | 360.874,00 |
| 28.07.2025 | 38,29 | 38,69 | 37,65 | 38,10 | -0,21% | 253.741,00 |
| 25.07.2025 | 37,57 | 38,29 | 37,03 | 38,18 | 1,84% | 314.874,00 |
| 24.07.2025 | 37,14 | 37,62 | 37,01 | 37,49 | -0,05% | 272.559,00 |