6,595$
0,23%
Echtzeit-Aktienkurs Helix Energy Solutions Group
Bid:
Ask:
Aktienkurse zur Helix Energy Solutions Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 6,58 | 6,66 | 6,55 | 6,59 | 0,15% | 981.679,00 |
| 28.08.2025 | 6,50 | 6,60 | 6,40 | 6,58 | 2,17% | 955.267,00 |
| 27.08.2025 | 6,30 | 6,51 | 6,26 | 6,44 | 1,90% | 888.071,00 |
| 26.08.2025 | 6,32 | 6,45 | 6,28 | 6,32 | -0,47% | 1.348.727,00 |
| 25.08.2025 | 6,38 | 6,41 | 6,29 | 6,35 | -0,47% | 1.118.144,00 |
| 22.08.2025 | 6,06 | 6,42 | 6,02 | 6,38 | 6,33% | 1.912.391,00 |
| 21.08.2025 | 5,78 | 6,01 | 5,75 | 6,00 | 5,26% | 1.903.460,00 |
| 20.08.2025 | 5,73 | 5,77 | 5,61 | 5,70 | -0,35% | 1.271.304,00 |
| 19.08.2025 | 5,78 | 5,83 | 5,65 | 5,72 | -0,87% | 943.716,00 |
| 18.08.2025 | 5,71 | 5,92 | 5,67 | 5,77 | 0,87% | 1.215.204,00 |
| 15.08.2025 | 5,75 | 5,80 | 5,68 | 5,72 | -0,35% | 1.050.735,00 |
| 14.08.2025 | 5,85 | 5,86 | 5,58 | 5,74 | -2,71% | 1.725.067,00 |
| 13.08.2025 | 5,96 | 6,09 | 5,87 | 5,90 | -0,51% | 1.431.837,00 |
| 12.08.2025 | 5,82 | 6,02 | 5,75 | 5,93 | 2,95% | 1.602.581,00 |
| 11.08.2025 | 5,94 | 6,01 | 5,74 | 5,76 | -1,37% | 1.245.594,00 |
| 08.08.2025 | 5,91 | 5,96 | 5,78 | 5,84 | 0,00% | 959.880,00 |
| 07.08.2025 | 6,01 | 6,13 | 5,83 | 5,84 | -1,85% | 1.497.627,00 |
| 06.08.2025 | 6,13 | 6,19 | 5,91 | 5,95 | -1,98% | 1.135.260,00 |
| 05.08.2025 | 5,89 | 6,11 | 5,83 | 6,07 | 4,66% | 2.346.503,00 |
| 04.08.2025 | 5,87 | 5,91 | 5,70 | 5,80 | -1,36% | 1.246.599,00 |
| 01.08.2025 | 5,85 | 5,91 | 5,66 | 5,88 | -0,84% | 2.299.822,00 |
| 31.07.2025 | 6,22 | 6,27 | 5,88 | 5,93 | -5,12% | 1.734.873,00 |
| 30.07.2025 | 6,31 | 6,43 | 6,14 | 6,25 | -2,34% | 2.388.144,00 |
| 29.07.2025 | 6,23 | 6,46 | 6,21 | 6,40 | 2,40% | 2.830.730,00 |
| 28.07.2025 | 6,19 | 6,37 | 6,15 | 6,25 | 1,30% | 2.005.109,00 |
| 25.07.2025 | 6,02 | 6,19 | 5,95 | 6,17 | 3,01% | 2.064.101,00 |
| 24.07.2025 | 5,75 | 6,12 | 5,52 | 5,99 | -13,94% | 6.892.822,00 |
| 23.07.2025 | 6,64 | 6,98 | 6,64 | 6,96 | 6,58% | 1.707.805,00 |
| 22.07.2025 | 6,37 | 6,59 | 6,36 | 6,53 | 1,87% | 1.437.606,00 |
| 21.07.2025 | 6,40 | 6,45 | 6,32 | 6,41 | 0,94% | 1.560.428,00 |
| 18.07.2025 | 6,45 | 6,50 | 6,25 | 6,35 | -0,47% | 1.220.092,00 |
| 17.07.2025 | 6,24 | 6,45 | 6,18 | 6,38 | 3,57% | 1.567.584,00 |
| 16.07.2025 | 6,34 | 6,38 | 6,13 | 6,16 | -2,69% | 1.465.214,00 |
| 15.07.2025 | 6,35 | 6,54 | 6,30 | 6,33 | 0,00% | 2.439.775,00 |
| 14.07.2025 | 6,50 | 6,52 | 6,31 | 6,33 | -3,36% | 1.702.037,00 |
| 11.07.2025 | 6,64 | 6,67 | 6,52 | 6,55 | -2,09% | 1.844.879,00 |
| 10.07.2025 | 6,80 | 6,81 | 6,48 | 6,69 | -2,34% | 2.249.190,00 |
| 09.07.2025 | 6,70 | 7,02 | 6,65 | 6,85 | 1,93% | 3.416.251,00 |
| 08.07.2025 | 6,29 | 6,83 | 6,25 | 6,72 | 7,52% | 3.057.009,00 |
| 07.07.2025 | 6,39 | 6,56 | 6,17 | 6,25 | -3,40% | 1.366.775,00 |
| 03.07.2025 | 6,60 | 6,61 | 6,44 | 6,47 | -1,52% | 498.132,00 |
| 02.07.2025 | 6,53 | 6,58 | 6,38 | 6,57 | 2,34% | 1.671.735,00 |
| 01.07.2025 | 6,25 | 6,64 | 6,07 | 6,42 | 2,88% | 2.381.295,00 |
| 30.06.2025 | 6,27 | 6,37 | 6,20 | 6,24 | -0,64% | 1.363.796,00 |
| 27.06.2025 | 6,36 | 6,44 | 6,26 | 6,28 | -0,79% | 2.427.963,00 |
| 26.06.2025 | 6,30 | 6,37 | 6,25 | 6,33 | 0,80% | 1.696.653,00 |
| 25.06.2025 | 6,59 | 6,59 | 6,23 | 6,28 | -4,41% | 2.394.916,00 |
| 24.06.2025 | 6,57 | 6,79 | 6,54 | 6,57 | -0,76% | 1.097.359,00 |
| 23.06.2025 | 7,20 | 7,21 | 6,59 | 6,62 | -8,06% | 1.866.197,00 |
| 20.06.2025 | 7,10 | 7,29 | 6,98 | 7,20 | 2,42% | 3.825.333,00 |
| 18.06.2025 | 7,11 | 7,21 | 7,00 | 7,03 | -0,99% | 1.115.367,00 |
| 17.06.2025 | 7,17 | 7,30 | 7,09 | 7,10 | -0,28% | 1.055.382,00 |
| 16.06.2025 | 7,10 | 7,19 | 7,02 | 7,12 | -0,14% | 1.167.633,00 |
| 13.06.2025 | 7,24 | 7,27 | 6,95 | 7,13 | 0,85% | 1.215.836,00 |
| 12.06.2025 | 6,92 | 7,09 | 6,85 | 7,07 | -0,28% | 759.850,00 |
| 11.06.2025 | 7,00 | 7,12 | 6,90 | 7,09 | 2,46% | 1.295.499,00 |
| 10.06.2025 | 6,90 | 7,17 | 6,87 | 6,92 | 1,47% | 1.226.243,00 |
| 09.06.2025 | 6,69 | 6,96 | 6,63 | 6,82 | 3,02% | 1.021.012,00 |
| 06.06.2025 | 6,64 | 6,73 | 6,58 | 6,62 | 1,53% | 700.688,00 |
| 05.06.2025 | 6,57 | 6,59 | 6,46 | 6,52 | -0,31% | 808.654,00 |
| 04.06.2025 | 6,70 | 6,78 | 6,46 | 6,54 | -2,53% | 1.095.075,00 |
| 03.06.2025 | 6,30 | 6,75 | 6,16 | 6,71 | 7,19% | 1.395.986,00 |
| 02.06.2025 | 6,36 | 6,40 | 6,19 | 6,26 | 1,13% | 890.176,00 |
| 30.05.2025 | 6,28 | 6,28 | 6,17 | 6,19 | -2,21% | 965.133,00 |
| 29.05.2025 | 6,32 | 6,39 | 6,23 | 6,33 | 0,96% | 783.652,00 |
| 28.05.2025 | 6,39 | 6,43 | 6,26 | 6,27 | -0,95% | 723.982,00 |
| 27.05.2025 | 6,25 | 6,35 | 6,15 | 6,33 | 3,09% | 1.091.342,00 |
| 23.05.2025 | 6,02 | 6,15 | 6,02 | 6,14 | -0,65% | 951.200,00 |
| 22.05.2025 | 6,10 | 6,23 | 6,02 | 6,18 | -0,16% | 1.134.614,00 |
| 21.05.2025 | 6,40 | 6,42 | 6,17 | 6,19 | -3,73% | 1.197.530,00 |
| 20.05.2025 | 6,47 | 6,52 | 6,41 | 6,43 | -0,62% | 1.079.385,00 |
| 19.05.2025 | 6,42 | 6,48 | 6,36 | 6,47 | -0,77% | 1.265.485,00 |
| 16.05.2025 | 6,64 | 6,68 | 6,49 | 6,52 | -1,51% | 1.131.633,00 |
| 15.05.2025 | 6,56 | 6,67 | 6,51 | 6,62 | -1,49% | 1.498.922,00 |
| 14.05.2025 | 6,68 | 6,82 | 6,60 | 6,72 | -0,15% | 1.693.610,00 |
| 13.05.2025 | 6,91 | 6,93 | 6,71 | 6,73 | -1,75% | 1.801.004,00 |
| 12.05.2025 | 6,86 | 7,11 | 6,79 | 6,85 | 4,74% | 1.762.106,00 |
| 09.05.2025 | 6,83 | 6,83 | 6,51 | 6,54 | -2,53% | 1.821.717,00 |
| 08.05.2025 | 6,54 | 6,84 | 6,54 | 6,71 | 3,39% | 2.650.412,00 |
| 07.05.2025 | 6,56 | 6,60 | 6,45 | 6,49 | -0,15% | 2.164.446,00 |
| 06.05.2025 | 6,52 | 6,66 | 6,44 | 6,50 | 1,25% | 2.535.223,00 |
| 05.05.2025 | 6,45 | 6,56 | 6,37 | 6,42 | -2,43% | 2.867.033,00 |
| 02.05.2025 | 6,37 | 6,64 | 6,28 | 6,58 | 4,94% | 2.171.742,00 |
| 01.05.2025 | 6,09 | 6,40 | 6,05 | 6,27 | 2,96% | 3.733.749,00 |
| 30.04.2025 | 6,12 | 6,22 | 5,96 | 6,09 | -1,77% | 3.284.539,00 |
| 29.04.2025 | 6,12 | 6,35 | 6,11 | 6,20 | 0,81% | 2.964.176,00 |
| 28.04.2025 | 6,25 | 6,33 | 6,05 | 6,15 | -2,23% | 3.773.604,00 |
| 25.04.2025 | 6,32 | 6,50 | 6,22 | 6,29 | -4,41% | 2.916.372,00 |
| 24.04.2025 | 6,13 | 6,66 | 5,66 | 6,58 | -0,45% | 4.042.312,00 |
| 23.04.2025 | 6,70 | 6,81 | 6,45 | 6,61 | 1,38% | 2.859.749,00 |
| 22.04.2025 | 6,67 | 6,67 | 6,32 | 6,52 | -0,31% | 1.526.468,00 |
| 21.04.2025 | 6,75 | 6,78 | 6,48 | 6,54 | -4,39% | 1.458.379,00 |
| 17.04.2025 | 6,57 | 6,92 | 6,53 | 6,84 | 4,91% | 1.534.327,00 |
| 16.04.2025 | 6,44 | 6,64 | 6,42 | 6,52 | 2,03% | 1.592.200,00 |
| 15.04.2025 | 6,50 | 6,58 | 6,37 | 6,39 | -1,69% | 1.396.327,00 |
| 14.04.2025 | 6,68 | 6,70 | 6,42 | 6,50 | -0,15% | 1.440.550,00 |
| 11.04.2025 | 6,35 | 6,56 | 6,14 | 6,51 | 3,01% | 2.015.002,00 |
| 10.04.2025 | 6,54 | 6,60 | 6,07 | 6,32 | -8,14% | 2.054.317,00 |
| 09.04.2025 | 5,81 | 7,10 | 5,77 | 6,88 | 15,05% | 2.790.295,00 |
| 08.04.2025 | 6,81 | 6,82 | 5,85 | 5,98 | -8,42% | 2.145.175,00 |