6,650$
-0,89%
Echtzeit-Aktienkurs Helix Energy Solutions Group Inc.
Bid:
Ask:
Aktienkurse zur Helix Energy Solutions Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 6,77 | 6,81 | 6,63 | 6,65 | -0,97% | 135.258,00 |
| 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 |
| 05.02.2025 | 8,27 | 8,39 | 8,23 | 8,31 | 0,00% | 1.116.619,00 |
| 04.02.2025 | 7,90 | 8,38 | 7,89 | 8,31 | 4,92% | 1.035.622,00 |
| 03.02.2025 | 7,95 | 8,04 | 7,76 | 7,92 | -1,25% | 1.375.735,00 |
| 31.01.2025 | 8,18 | 8,24 | 7,98 | 8,02 | -1,72% | 1.191.822,00 |
| 30.01.2025 | 8,27 | 8,29 | 8,10 | 8,16 | -0,37% | 937.225,00 |
| 29.01.2025 | 8,18 | 8,23 | 8,03 | 8,19 | -0,61% | 1.267.263,00 |
| 28.01.2025 | 8,43 | 8,56 | 8,19 | 8,24 | -2,37% | 1.278.390,00 |
| 27.01.2025 | 8,48 | 8,78 | 8,42 | 8,44 | -1,17% | 1.336.219,00 |
| 24.01.2025 | 8,72 | 8,83 | 8,46 | 8,54 | -2,18% | 1.015.507,00 |
| 23.01.2025 | 8,70 | 8,75 | 8,59 | 8,73 | 0,46% | 1.616.760,00 |
| 22.01.2025 | 8,92 | 9,01 | 8,68 | 8,69 | -3,34% | 1.517.260,00 |
| 21.01.2025 | 9,12 | 9,18 | 8,90 | 8,99 | -1,21% | 1.136.672,00 |
| 17.01.2025 | 9,04 | 9,18 | 8,99 | 9,10 | 1,68% | 998.013,00 |
| 16.01.2025 | 8,94 | 9,09 | 8,74 | 8,95 | 0,00% | 1.359.524,00 |
| 15.01.2025 | 9,08 | 9,11 | 8,87 | 8,95 | -0,44% | 1.398.591,00 |
| 14.01.2025 | 8,94 | 9,08 | 8,84 | 8,99 | 0,45% | 1.514.696,00 |
| 13.01.2025 | 8,69 | 8,95 | 8,64 | 8,95 | 2,76% | 1.787.374,00 |
| 10.01.2025 | 9,16 | 9,31 | 8,67 | 8,71 | -3,76% | 2.470.526,00 |
| 08.01.2025 | 9,16 | 9,20 | 8,95 | 9,05 | -2,69% | 1.376.460,00 |
| 07.01.2025 | 9,51 | 9,53 | 9,23 | 9,30 | -0,85% | 1.575.022,00 |
| 06.01.2025 | 9,50 | 9,58 | 9,23 | 9,38 | -1,47% | 1.849.726,00 |
| 03.01.2025 | 9,70 | 9,75 | 9,47 | 9,52 | -1,65% | 1.433.053,00 |
| 02.01.2025 | 9,48 | 9,69 | 9,45 | 9,68 | 3,86% | 882.399,00 |
| 31.12.2024 | 9,20 | 9,44 | 9,20 | 9,32 | 1,64% | 922.703,00 |
| 30.12.2024 | 9,16 | 9,29 | 9,03 | 9,17 | 0,11% | 1.050.478,00 |
| 27.12.2024 | 9,26 | 9,37 | 9,08 | 9,16 | -1,19% | 1.322.678,00 |
| 26.12.2024 | 9,21 | 9,31 | 8,93 | 9,27 | 0,11% | 938.872,00 |
| 24.12.2024 | 9,13 | 9,26 | 8,97 | 9,26 | 1,76% | 697.116,00 |
| 23.12.2024 | 9,00 | 9,18 | 8,98 | 9,10 | 0,78% | 1.250.952,00 |
| 20.12.2024 | 8,92 | 9,17 | 8,81 | 9,03 | 0,11% | 6.431.934,00 |
| 19.12.2024 | 9,14 | 9,18 | 8,96 | 9,02 | 0,67% | 1.998.834,00 |
| 18.12.2024 | 9,26 | 9,50 | 8,92 | 8,96 | -2,50% | 1.993.588,00 |
| 17.12.2024 | 9,04 | 9,29 | 8,92 | 9,19 | 0,33% | 1.756.686,00 |
| 16.12.2024 | 9,21 | 9,38 | 9,12 | 9,16 | -0,87% | 1.451.318,00 |
| 13.12.2024 | 9,64 | 9,72 | 9,18 | 9,24 | -4,05% | 1.954.675,00 |