9,755$
-3,42%
Echtzeit-Aktienkurs Helix Energy Solutions Group Inc.
Bid:
Ask:
Aktienkurse zur Helix Energy Solutions Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 10,28 | 10,31 | 9,75 | 9,75 | -3,47% | 1.942.509,00 |
| 27.03.2026 | 10,03 | 10,20 | 10,00 | 10,10 | 0,20% | 1.212.357,00 |
| 26.03.2026 | 9,88 | 10,19 | 9,88 | 10,08 | 1,61% | 1.356.843,00 |
| 25.03.2026 | 9,94 | 10,08 | 9,85 | 9,92 | -0,70% | 1.246.232,00 |
| 24.03.2026 | 9,81 | 10,16 | 9,79 | 9,99 | 1,94% | 1.391.483,00 |
| 23.03.2026 | 9,51 | 9,86 | 9,38 | 9,80 | 2,19% | 1.443.068,00 |
| 20.03.2026 | 9,68 | 9,80 | 9,40 | 9,59 | -1,44% | 4.462.815,00 |
| 19.03.2026 | 9,41 | 9,83 | 9,38 | 9,73 | 2,85% | 1.746.846,00 |
| 18.03.2026 | 9,40 | 9,57 | 9,37 | 9,46 | -0,21% | 2.521.332,00 |
| 17.03.2026 | 9,16 | 9,50 | 9,13 | 9,48 | 4,87% | 1.706.089,00 |
| 16.03.2026 | 8,92 | 9,08 | 8,69 | 9,04 | 2,49% | 1.656.927,00 |
| 13.03.2026 | 8,83 | 8,84 | 8,58 | 8,82 | 0,80% | 4.422.303,00 |
| 12.03.2026 | 9,03 | 9,03 | 8,68 | 8,75 | -3,63% | 2.107.658,00 |
| 11.03.2026 | 8,93 | 9,23 | 8,86 | 9,08 | 0,78% | 2.005.560,00 |
| 10.03.2026 | 8,98 | 9,12 | 8,81 | 9,01 | 0,00% | 1.757.604,00 |
| 09.03.2026 | 9,01 | 9,05 | 8,68 | 9,01 | 0,11% | 1.786.224,00 |
| 06.03.2026 | 9,10 | 9,14 | 8,85 | 9,00 | -1,64% | 2.577.234,00 |
| 05.03.2026 | 9,18 | 9,21 | 8,94 | 9,15 | -0,22% | 2.980.789,00 |
| 04.03.2026 | 9,18 | 9,29 | 8,99 | 9,17 | -0,43% | 1.331.890,00 |
| 03.03.2026 | 9,16 | 9,39 | 8,91 | 9,21 | -1,07% | 2.659.049,00 |
| 02.03.2026 | 9,48 | 9,55 | 9,08 | 9,31 | 1,31% | 1.507.014,00 |
| 27.02.2026 | 9,03 | 9,34 | 9,03 | 9,19 | 1,88% | 2.267.408,00 |
| 26.02.2026 | 9,34 | 9,38 | 8,96 | 9,02 | -6,04% | 2.466.665,00 |
| 25.02.2026 | 10,55 | 10,58 | 9,56 | 9,60 | -9,00% | 3.749.844,00 |
| 24.02.2026 | 9,84 | 10,75 | 9,68 | 10,55 | 16,32% | 6.468.847,00 |
| 23.02.2026 | 8,95 | 9,28 | 8,90 | 9,07 | 1,45% | 1.739.239,00 |
| 20.02.2026 | 8,99 | 9,21 | 8,82 | 8,94 | -1,76% | 2.089.825,00 |
| 19.02.2026 | 8,75 | 9,10 | 8,74 | 9,10 | 5,81% | 1.773.734,00 |
| 18.02.2026 | 8,57 | 8,77 | 8,52 | 8,60 | 2,50% | 1.913.221,00 |
| 17.02.2026 | 8,62 | 8,77 | 8,26 | 8,39 | -2,44% | 1.424.530,00 |
| 13.02.2026 | 8,45 | 8,80 | 8,41 | 8,60 | 1,53% | 1.802.073,00 |
| 12.02.2026 | 8,84 | 8,92 | 8,26 | 8,47 | -4,29% | 1.619.957,00 |
| 11.02.2026 | 8,67 | 8,88 | 8,53 | 8,85 | 4,61% | 2.102.692,00 |
| 10.02.2026 | 8,64 | 8,67 | 8,44 | 8,46 | -2,20% | 1.612.717,00 |
| 09.02.2026 | 8,55 | 8,78 | 8,48 | 8,65 | 1,05% | 1.914.344,00 |
| 06.02.2026 | 8,10 | 8,61 | 8,05 | 8,56 | 5,81% | 1.969.279,00 |
| 05.02.2026 | 8,14 | 8,30 | 8,03 | 8,09 | -2,65% | 5.898.443,00 |
| 04.02.2026 | 8,42 | 8,53 | 8,13 | 8,31 | -0,72% | 3.099.907,00 |
| 03.02.2026 | 8,09 | 8,37 | 8,02 | 8,37 | 3,85% | 2.989.087,00 |
| 02.02.2026 | 7,70 | 8,16 | 7,70 | 8,06 | 1,51% | 2.044.765,00 |
| 30.01.2026 | 7,83 | 8,05 | 7,75 | 7,94 | 0,25% | 2.820.414,00 |
| 29.01.2026 | 7,77 | 8,03 | 7,55 | 7,92 | 4,76% | 3.471.808,00 |
| 28.01.2026 | 7,75 | 7,78 | 7,46 | 7,56 | -1,18% | 1.738.189,00 |
| 27.01.2026 | 7,50 | 7,74 | 7,50 | 7,65 | 1,86% | 1.084.603,00 |
| 26.01.2026 | 7,59 | 7,61 | 7,47 | 7,51 | -0,13% | 1.396.549,00 |
| 23.01.2026 | 7,75 | 7,95 | 7,50 | 7,52 | -1,44% | 1.836.190,00 |
| 22.01.2026 | 7,50 | 7,77 | 7,43 | 7,63 | 1,46% | 2.040.768,00 |
| 21.01.2026 | 7,21 | 7,54 | 7,21 | 7,52 | 6,67% | 1.532.026,00 |
| 20.01.2026 | 7,08 | 7,09 | 6,93 | 7,05 | -0,56% | 1.958.405,00 |
| 16.01.2026 | 7,17 | 7,21 | 7,07 | 7,09 | -1,53% | 1.094.240,00 |
| 15.01.2026 | 7,25 | 7,36 | 7,12 | 7,20 | -2,04% | 1.301.998,00 |
| 14.01.2026 | 7,28 | 7,47 | 7,24 | 7,35 | 2,51% | 1.566.660,00 |
| 13.01.2026 | 7,05 | 7,29 | 7,05 | 7,17 | 2,72% | 1.392.870,00 |
| 12.01.2026 | 7,10 | 7,15 | 6,95 | 6,98 | -1,27% | 1.146.172,00 |
| 09.01.2026 | 7,01 | 7,16 | 6,91 | 7,07 | 1,29% | 1.526.371,00 |
| 08.01.2026 | 6,79 | 6,99 | 6,78 | 6,98 | 2,50% | 1.249.525,00 |
| 07.01.2026 | 6,96 | 7,00 | 6,75 | 6,81 | -1,59% | 1.338.922,00 |
| 06.01.2026 | 6,77 | 6,97 | 6,70 | 6,92 | 2,22% | 1.456.828,00 |
| 05.01.2026 | 6,79 | 6,99 | 6,69 | 6,77 | 5,78% | 2.019.312,00 |
| 02.01.2026 | 6,30 | 6,46 | 6,15 | 6,40 | 2,07% | 1.268.261,00 |
| 31.12.2025 | 6,30 | 6,32 | 6,24 | 6,27 | -0,48% | 1.284.050,00 |
| 30.12.2025 | 6,33 | 6,38 | 6,30 | 6,30 | 0,32% | 1.544.547,00 |
| 29.12.2025 | 6,31 | 6,37 | 6,27 | 6,28 | 0,32% | 955.242,00 |
| 26.12.2025 | 6,30 | 6,30 | 6,22 | 6,26 | -0,95% | 959.281,00 |
| 24.12.2025 | 6,30 | 6,39 | 6,26 | 6,32 | 0,16% | 625.930,00 |
| 23.12.2025 | 6,44 | 6,46 | 6,29 | 6,31 | -1,87% | 1.138.380,00 |
| 22.12.2025 | 6,39 | 6,60 | 6,37 | 6,43 | 4,72% | 1.807.314,00 |
| 19.12.2025 | 6,14 | 6,27 | 6,11 | 6,14 | -0,16% | 5.139.778,00 |
| 18.12.2025 | 6,60 | 6,63 | 6,11 | 6,15 | -7,66% | 2.640.574,00 |
| 17.12.2025 | 6,65 | 6,75 | 6,48 | 6,66 | 1,22% | 2.310.776,00 |
| 16.12.2025 | 7,00 | 7,00 | 6,57 | 6,58 | -7,06% | 1.696.703,00 |
| 15.12.2025 | 7,05 | 7,09 | 6,94 | 7,08 | 0,85% | 1.254.866,00 |
| 12.12.2025 | 7,14 | 7,17 | 7,00 | 7,02 | -1,54% | 1.130.539,00 |
| 11.12.2025 | 7,16 | 7,23 | 7,06 | 7,13 | -1,66% | 1.675.153,00 |
| 10.12.2025 | 7,41 | 7,41 | 7,09 | 7,25 | -2,03% | 1.557.901,00 |
| 09.12.2025 | 7,27 | 7,51 | 7,27 | 7,40 | 1,37% | 2.002.785,00 |
| 08.12.2025 | 7,31 | 7,45 | 7,24 | 7,30 | -0,41% | 1.057.740,00 |
| 05.12.2025 | 7,55 | 7,64 | 7,30 | 7,33 | -2,40% | 1.470.230,00 |
| 04.12.2025 | 7,30 | 7,59 | 7,30 | 7,51 | 2,88% | 2.302.385,00 |
| 03.12.2025 | 7,03 | 7,31 | 7,03 | 7,30 | 4,58% | 1.742.754,00 |
| 02.12.2025 | 6,80 | 7,07 | 6,72 | 6,98 | 2,50% | 2.580.088,00 |
| 01.12.2025 | 6,68 | 6,88 | 6,66 | 6,81 | 2,25% | 1.096.974,00 |
| 28.11.2025 | 6,49 | 6,70 | 6,49 | 6,66 | 0,91% | 638.299,00 |
| 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% | 1.864.815,00 |
| 21.11.2025 | 6,30 | 6,43 | 6,17 | 6,43 | 2,72% | 1.417.043,00 |
| 20.11.2025 | 6,49 | 6,65 | 6,24 | 6,26 | -2,34% | 1.412.721,00 |
| 19.11.2025 | 6,34 | 6,45 | 6,29 | 6,41 | -1,38% | 1.033.052,00 |
| 18.11.2025 | 6,39 | 6,60 | 6,38 | 6,50 | 1,25% | 1.564.594,00 |
| 17.11.2025 | 6,76 | 6,79 | 6,41 | 6,42 | -5,03% | 1.453.592,00 |
| 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% | 1.190.454,00 |
| 12.11.2025 | 6,88 | 6,93 | 6,65 | 6,65 | -4,04% | 1.123.658,00 |
| 11.11.2025 | 6,78 | 7,00 | 6,78 | 6,93 | 2,82% | 1.139.950,00 |
| 10.11.2025 | 6,53 | 6,77 | 6,44 | 6,74 | 3,85% | 1.829.291,00 |
| 07.11.2025 | 6,59 | 6,64 | 6,42 | 6,49 | -1,67% | 2.035.233,00 |
| 06.11.2025 | 6,65 | 6,75 | 6,56 | 6,60 | -0,60% | 1.063.907,00 |
| 05.11.2025 | 6,60 | 6,72 | 6,60 | 6,64 | 0,00% | 1.239.366,00 |
| 04.11.2025 | 6,73 | 6,82 | 6,63 | 6,64 | -4,05% | 1.628.600,00 |