6,610$
-1,05%
Echtzeit-Aktienkurs Helix Energy Solutions Group Inc.
Bid:
Ask:
Aktienkurse zur Helix Energy Solutions Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 6,57 | 6,74 | 6,53 | 6,60 | -1,20% | 1.499.781,00 |
| 25.11.2025 | 6,45 | 6,74 | 6,43 | 6,68 | 3,09% | 1.135.795,00 |
| 24.11.2025 | 6,36 | 6,51 | 6,21 | 6,48 | 0,78% | 1.838.040,00 |
| 21.11.2025 | 6,30 | 6,43 | 6,17 | 6,43 | 2,72% | 1.417.043,00 |
| 20.11.2025 | 6,47 | 6,65 | 6,24 | 6,26 | -2,34% | 1.412.442,00 |
| 19.11.2025 | 6,34 | 6,45 | 6,29 | 6,41 | -1,38% | 1.033.052,00 |
| 18.11.2025 | 6,41 | 6,60 | 6,38 | 6,50 | 1,25% | 1.564.199,00 |
| 17.11.2025 | 6,73 | 6,79 | 6,41 | 6,42 | -5,03% | 1.453.478,00 |
| 14.11.2025 | 6,67 | 6,82 | 6,55 | 6,76 | 1,20% | 1.251.479,00 |
| 13.11.2025 | 6,67 | 6,79 | 6,59 | 6,68 | 0,45% | 1.189.878,00 |
| 12.11.2025 | 6,88 | 6,93 | 6,65 | 6,65 | -4,04% | 1.123.209,00 |
| 11.11.2025 | 6,80 | 7,00 | 6,78 | 6,93 | 2,82% | 1.138.133,00 |
| 10.11.2025 | 6,53 | 6,77 | 6,44 | 6,74 | 3,85% | 1.829.214,00 |
| 07.11.2025 | 6,59 | 6,64 | 6,42 | 6,49 | -1,67% | 2.035.233,00 |
| 06.11.2025 | 6,66 | 6,75 | 6,56 | 6,60 | -0,60% | 1.063.689,00 |
| 05.11.2025 | 6,61 | 6,72 | 6,60 | 6,64 | 0,00% | 1.239.295,00 |
| 04.11.2025 | 6,72 | 6,82 | 6,63 | 6,64 | -4,05% | 1.624.484,00 |
| 03.11.2025 | 6,74 | 6,97 | 6,71 | 6,92 | 2,98% | 1.631.502,00 |
| 31.10.2025 | 6,78 | 6,79 | 6,60 | 6,72 | -0,59% | 1.623.085,00 |
| 30.10.2025 | 6,66 | 6,84 | 6,64 | 6,76 | 0,45% | 1.297.158,00 |
| 29.10.2025 | 6,75 | 6,81 | 6,63 | 6,73 | 0,00% | 2.414.197,00 |
| 28.10.2025 | 6,64 | 6,75 | 6,58 | 6,73 | 0,60% | 1.610.629,00 |
| 27.10.2025 | 7,16 | 7,17 | 6,68 | 6,69 | -4,43% | 2.399.928,00 |
| 24.10.2025 | 7,11 | 7,29 | 6,94 | 7,00 | 0,72% | 1.833.520,00 |
| 23.10.2025 | 7,42 | 7,97 | 6,86 | 6,95 | 4,83% | 3.603.795,00 |
| 22.10.2025 | 6,56 | 6,73 | 6,49 | 6,63 | 2,79% | 1.286.079,00 |
| 21.10.2025 | 6,54 | 6,59 | 6,43 | 6,45 | -0,31% | 1.288.549,00 |
| 20.10.2025 | 6,38 | 6,50 | 6,37 | 6,47 | 2,37% | 704.393,00 |
| 17.10.2025 | 6,19 | 6,39 | 6,16 | 6,32 | 0,96% | 1.338.409,00 |
| 16.10.2025 | 6,36 | 6,36 | 6,14 | 6,26 | -0,48% | 1.863.205,00 |
| 15.10.2025 | 6,38 | 6,51 | 6,24 | 6,29 | -0,16% | 1.646.305,00 |
| 14.10.2025 | 6,14 | 6,41 | 6,14 | 6,30 | -0,32% | 1.194.679,00 |
| 13.10.2025 | 6,29 | 6,33 | 6,14 | 6,32 | 3,27% | 710.240,00 |
| 10.10.2025 | 6,44 | 6,48 | 6,12 | 6,12 | -5,99% | 1.359.449,00 |
| 09.10.2025 | 6,66 | 6,72 | 6,44 | 6,51 | -1,96% | 898.203,00 |
| 08.10.2025 | 6,72 | 6,77 | 6,58 | 6,64 | -0,15% | 1.042.545,00 |
| 07.10.2025 | 6,69 | 6,71 | 6,52 | 6,65 | -0,30% | 1.677.187,00 |
| 06.10.2025 | 6,76 | 6,86 | 6,65 | 6,67 | -0,15% | 1.261.492,00 |
| 03.10.2025 | 6,50 | 6,75 | 6,50 | 6,68 | 3,89% | 328.249,00 |
| 02.10.2025 | 6,61 | 6,69 | 6,40 | 6,43 | -3,60% | 1.154.463,00 |
| 01.10.2025 | 6,55 | 6,74 | 6,55 | 6,67 | 1,68% | 1.007.008,00 |
| 30.09.2025 | 6,56 | 6,67 | 6,46 | 6,56 | -2,24% | 1.391.364,00 |
| 29.09.2025 | 6,92 | 7,06 | 6,64 | 6,71 | -3,59% | 1.106.976,00 |
| 26.09.2025 | 6,75 | 6,98 | 6,75 | 6,96 | 3,42% | 1.125.452,00 |
| 25.09.2025 | 6,63 | 6,82 | 6,61 | 6,73 | 0,60% | 763.072,00 |
| 24.09.2025 | 6,65 | 6,83 | 6,63 | 6,69 | 1,67% | 1.086.665,00 |
| 23.09.2025 | 6,49 | 6,82 | 6,45 | 6,58 | 2,65% | 1.805.740,00 |
| 22.09.2025 | 6,19 | 6,45 | 6,13 | 6,41 | 3,05% | 1.584.354,00 |
| 19.09.2025 | 6,52 | 6,55 | 6,20 | 6,22 | -5,04% | 5.343.411,00 |
| 18.09.2025 | 6,43 | 6,59 | 6,36 | 6,55 | 3,31% | 1.318.292,00 |
| 17.09.2025 | 6,33 | 6,56 | 6,28 | 6,34 | -0,47% | 1.087.640,00 |
| 16.09.2025 | 6,31 | 6,38 | 6,21 | 6,37 | 1,76% | 1.102.515,00 |
| 15.09.2025 | 6,25 | 6,40 | 6,18 | 6,26 | 0,64% | 920.297,00 |
| 12.09.2025 | 6,34 | 6,40 | 6,22 | 6,22 | -1,89% | 733.967,00 |
| 11.09.2025 | 6,22 | 6,36 | 6,19 | 6,34 | 0,96% | 1.171.292,00 |
| 10.09.2025 | 6,05 | 6,32 | 6,03 | 6,28 | 3,12% | 1.174.803,00 |
| 09.09.2025 | 6,26 | 6,38 | 6,09 | 6,09 | -2,09% | 811.276,00 |
| 08.09.2025 | 6,36 | 6,39 | 6,09 | 6,22 | -2,05% | 1.273.911,00 |
| 05.09.2025 | 6,46 | 6,57 | 6,26 | 6,35 | -3,79% | 1.335.639,00 |
| 04.09.2025 | 6,45 | 6,62 | 6,40 | 6,60 | 1,85% | 833.099,00 |
| 03.09.2025 | 6,43 | 6,62 | 6,43 | 6,48 | -0,77% | 1.388.987,00 |
| 02.09.2025 | 6,59 | 6,66 | 6,47 | 6,53 | -0,91% | 1.259.371,00 |
| 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 |