6,430$
3,04%
Echtzeit-Aktienkurs Helix Energy Solutions Group
Bid:
Ask:
Aktienkurse zur Helix Energy Solutions Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 6,21 | 6,63 | 6,07 | 6,43 | 3,04% | 385.170,00 |
| 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 |
| 07.04.2025 | 6,27 | 7,03 | 6,23 | 6,53 | -3,12% | 3.732.745,00 |
| 04.04.2025 | 7,05 | 7,17 | 6,63 | 6,74 | -10,61% | 3.191.261,00 |
| 03.04.2025 | 7,96 | 8,07 | 7,51 | 7,54 | -11,29% | 2.033.673,00 |
| 02.04.2025 | 8,36 | 8,52 | 8,30 | 8,50 | 0,24% | 1.226.514,00 |
| 01.04.2025 | 8,30 | 8,53 | 8,26 | 8,48 | 2,05% | 1.595.482,00 |
| 31.03.2025 | 8,25 | 8,42 | 8,12 | 8,31 | -0,95% | 1.067.487,00 |
| 28.03.2025 | 8,51 | 8,53 | 8,21 | 8,39 | -1,76% | 1.404.065,00 |
| 27.03.2025 | 8,82 | 8,85 | 8,48 | 8,54 | -3,61% | 1.381.999,00 |
| 26.03.2025 | 8,74 | 8,90 | 8,64 | 8,86 | 2,90% | 2.327.303,00 |
| 25.03.2025 | 8,68 | 8,77 | 8,57 | 8,61 | -0,46% | 2.022.647,00 |
| 24.03.2025 | 8,70 | 8,80 | 8,54 | 8,65 | 0,46% | 1.586.544,00 |
| 21.03.2025 | 8,53 | 8,74 | 8,48 | 8,61 | -0,35% | 11.256.492,00 |
| 20.03.2025 | 8,66 | 8,75 | 8,53 | 8,64 | -0,58% | 1.254.675,00 |
| 19.03.2025 | 8,35 | 8,79 | 8,34 | 8,69 | 4,32% | 1.737.164,00 |
| 18.03.2025 | 8,20 | 8,37 | 8,15 | 8,33 | 1,96% | 1.887.388,00 |
| 17.03.2025 | 8,07 | 8,23 | 7,94 | 8,17 | 3,03% | 1.566.094,00 |
| 14.03.2025 | 7,94 | 8,02 | 7,84 | 7,93 | 0,76% | 2.792.691,00 |
| 13.03.2025 | 7,93 | 8,16 | 7,84 | 7,87 | -0,88% | 1.114.042,00 |
| 12.03.2025 | 7,96 | 8,10 | 7,85 | 7,94 | 1,53% | 1.210.483,00 |
| 11.03.2025 | 7,85 | 7,91 | 7,71 | 7,82 | 0,77% | 1.272.065,00 |
| 10.03.2025 | 8,07 | 8,15 | 7,69 | 7,76 | -5,13% | 1.818.713,00 |
| 07.03.2025 | 7,88 | 8,31 | 7,88 | 8,18 | 5,28% | 2.446.924,00 |
| 06.03.2025 | 7,77 | 7,94 | 7,71 | 7,77 | -1,40% | 2.005.376,00 |
| 05.03.2025 | 7,66 | 7,92 | 7,63 | 7,88 | 1,55% | 1.784.416,00 |
| 04.03.2025 | 7,81 | 7,90 | 7,56 | 7,76 | -2,63% | 3.075.914,00 |
| 03.03.2025 | 8,68 | 8,71 | 7,92 | 7,97 | -7,54% | 2.226.420,00 |
| 28.02.2025 | 8,56 | 8,69 | 8,44 | 8,62 | 0,00% | 2.075.020,00 |
| 27.02.2025 | 8,49 | 8,78 | 8,47 | 8,62 | 2,25% | 2.135.137,00 |
| 26.02.2025 | 8,66 | 8,75 | 8,39 | 8,43 | -1,98% | 2.190.567,00 |
| 25.02.2025 | 8,50 | 8,74 | 8,25 | 8,60 | 9,55% | 4.119.666,00 |
| 24.02.2025 | 7,94 | 7,97 | 7,82 | 7,85 | -0,51% | 1.622.225,00 |
| 21.02.2025 | 8,20 | 8,22 | 7,85 | 7,89 | -2,59% | 1.508.293,00 |
| 20.02.2025 | 8,16 | 8,21 | 8,10 | 8,10 | -0,86% | 815.673,00 |
| 19.02.2025 | 8,32 | 8,35 | 8,14 | 8,17 | -2,39% | 914.672,00 |
| 18.02.2025 | 8,25 | 8,46 | 8,19 | 8,37 | 2,32% | 1.039.014,00 |
| 14.02.2025 | 8,23 | 8,33 | 8,13 | 8,18 | 0,12% | 696.959,00 |
| 13.02.2025 | 8,13 | 8,23 | 8,04 | 8,17 | 0,86% | 837.060,00 |
| 12.02.2025 | 8,13 | 8,28 | 8,07 | 8,10 | -1,58% | 994.706,00 |
| 11.02.2025 | 8,21 | 8,42 | 8,20 | 8,23 | 0,24% | 703.063,00 |
| 10.02.2025 | 8,05 | 8,26 | 8,05 | 8,21 | 2,50% | 1.204.998,00 |
| 07.02.2025 | 8,02 | 8,13 | 7,99 | 8,01 | -0,12% | 1.266.923,00 |
| 06.02.2025 | 8,39 | 8,41 | 8,01 | 8,02 | -3,49% | 1.035.346,00 |