10,839$
0,18%
Echtzeit-Aktienkurs Helix Energy Solutions Group Inc.
Bid:
Ask:
Aktienkurse zur Helix Energy Solutions Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 10,86 | 10,94 | 10,84 | 10,84 | 0,18% | - |
27.03.2024 | 10,72 | 10,89 | 10,67 | 10,82 | 1,03% | 1.477.121,00 |
26.03.2024 | 10,84 | 10,89 | 10,59 | 10,71 | -0,74% | 1.296.965,00 |
25.03.2024 | 10,53 | 10,99 | 10,53 | 10,79 | 2,76% | 1.732.578,00 |
22.03.2024 | 10,45 | 10,54 | 10,41 | 10,50 | 0,67% | 1.549.318,00 |
21.03.2024 | 10,40 | 10,46 | 10,34 | 10,43 | 0,38% | 1.476.618,00 |
20.03.2024 | 10,23 | 10,48 | 10,21 | 10,39 | 0,58% | 950.674,00 |
19.03.2024 | 10,06 | 10,35 | 10,00 | 10,33 | 2,79% | 1.014.880,00 |
18.03.2024 | 9,91 | 10,14 | 9,87 | 10,05 | 1,41% | 1.409.837,00 |
15.03.2024 | 9,80 | 10,02 | 9,80 | 9,91 | 1,33% | 3.098.019,00 |
14.03.2024 | 9,72 | 9,92 | 9,65 | 9,78 | 0,41% | 1.501.898,00 |
13.03.2024 | 9,58 | 9,76 | 9,54 | 9,74 | 2,53% | 1.341.239,00 |
12.03.2024 | 9,45 | 9,52 | 9,29 | 9,50 | 0,74% | 1.323.168,00 |
11.03.2024 | 9,49 | 9,56 | 9,37 | 9,43 | -1,26% | 1.562.444,00 |
08.03.2024 | 9,60 | 9,73 | 9,47 | 9,55 | -0,31% | 1.694.056,00 |
07.03.2024 | 9,38 | 9,65 | 9,38 | 9,58 | 2,35% | 1.327.096,00 |
06.03.2024 | 9,50 | 9,60 | 9,35 | 9,36 | -0,32% | 1.888.042,00 |
05.03.2024 | 9,29 | 9,49 | 9,29 | 9,39 | 0,86% | 1.541.200,00 |
04.03.2024 | 9,57 | 9,61 | 9,30 | 9,31 | -2,72% | 1.877.239,00 |
01.03.2024 | 9,28 | 9,74 | 9,20 | 9,57 | 6,33% | 2.491.947,00 |
29.02.2024 | 9,09 | 9,24 | 8,91 | 9,00 | -0,55% | 2.728.192,00 |
28.02.2024 | 9,06 | 9,32 | 9,02 | 9,05 | -0,66% | 2.671.107,00 |
27.02.2024 | 9,87 | 9,87 | 8,95 | 9,11 | -11,12% | 6.548.698,00 |
26.02.2024 | 10,21 | 10,42 | 10,06 | 10,25 | 0,89% | 1.782.803,00 |
23.02.2024 | 10,04 | 10,36 | 9,87 | 10,16 | -0,29% | 2.591.395,00 |
22.02.2024 | 9,82 | 10,21 | 9,78 | 10,19 | 3,45% | 2.367.514,00 |
21.02.2024 | 9,75 | 9,98 | 9,74 | 9,85 | 1,03% | 1.051.414,00 |
20.02.2024 | 9,73 | 9,89 | 9,65 | 9,75 | -0,51% | 1.258.261,00 |
16.02.2024 | 9,88 | 9,89 | 9,67 | 9,80 | -1,11% | 1.207.593,00 |
15.02.2024 | 9,60 | 9,95 | 9,60 | 9,91 | 3,99% | 1.434.742,00 |
14.02.2024 | 9,53 | 9,60 | 9,43 | 9,53 | 1,17% | 1.126.151,00 |
13.02.2024 | 9,56 | 9,63 | 9,26 | 9,42 | -2,48% | 2.375.448,00 |
12.02.2024 | 9,46 | 9,74 | 9,41 | 9,66 | 2,44% | 1.879.893,00 |
09.02.2024 | 9,42 | 9,50 | 9,36 | 9,43 | -0,32% | 1.167.315,00 |
08.02.2024 | 9,23 | 9,51 | 9,19 | 9,46 | 2,38% | 1.164.615,00 |
07.02.2024 | 9,24 | 9,35 | 9,08 | 9,24 | 0,43% | 1.077.840,00 |
06.02.2024 | 9,18 | 9,29 | 9,14 | 9,20 | 1,21% | 1.517.278,00 |
05.02.2024 | 9,07 | 9,15 | 8,95 | 9,09 | -0,87% | 1.734.970,00 |
02.02.2024 | 9,45 | 9,49 | 9,16 | 9,17 | -3,68% | 1.644.264,00 |
01.02.2024 | 9,48 | 9,59 | 9,38 | 9,52 | 1,28% | 1.692.060,00 |
31.01.2024 | 9,78 | 9,81 | 9,39 | 9,40 | -3,69% | 1.656.029,00 |
30.01.2024 | 9,95 | 9,95 | 9,58 | 9,76 | -3,94% | 2.581.631,00 |
29.01.2024 | 10,05 | 10,17 | 9,92 | 10,16 | 0,59% | 1.163.419,00 |
26.01.2024 | 10,04 | 10,13 | 9,89 | 10,10 | 0,80% | 1.281.581,00 |
25.01.2024 | 10,08 | 10,18 | 9,82 | 10,02 | 1,21% | 1.380.911,00 |
24.01.2024 | 9,94 | 10,01 | 9,80 | 9,90 | 0,92% | 1.291.105,00 |
23.01.2024 | 9,76 | 9,98 | 9,68 | 9,81 | 0,62% | 1.123.658,00 |
22.01.2024 | 9,65 | 9,80 | 9,58 | 9,75 | 1,88% | 1.525.021,00 |
19.01.2024 | 9,67 | 9,73 | 9,52 | 9,57 | -0,31% | 1.741.969,00 |
18.01.2024 | 9,52 | 9,62 | 9,41 | 9,60 | 1,80% | 1.271.538,00 |
17.01.2024 | 9,36 | 9,54 | 9,29 | 9,43 | -1,36% | 1.616.058,00 |
16.01.2024 | 9,42 | 9,56 | 9,40 | 9,56 | 1,49% | 2.815.138,00 |
12.01.2024 | 9,64 | 9,69 | 9,34 | 9,42 | -0,11% | 2.229.011,00 |
11.01.2024 | 9,29 | 9,43 | 9,12 | 9,43 | 1,84% | 1.838.788,00 |
10.01.2024 | 9,35 | 9,37 | 9,16 | 9,26 | -1,38% | 1.214.282,00 |
09.01.2024 | 9,41 | 9,50 | 9,33 | 9,39 | -0,95% | 2.368.066,00 |
08.01.2024 | 9,40 | 9,48 | 9,19 | 9,48 | -1,46% | 1.883.554,00 |
05.01.2024 | 9,51 | 9,63 | 9,46 | 9,62 | 2,01% | 1.799.857,00 |
04.01.2024 | 9,87 | 9,93 | 9,42 | 9,43 | -3,78% | 2.502.730,00 |
03.01.2024 | 9,99 | 10,03 | 9,78 | 9,80 | -2,10% | 2.780.262,00 |
02.01.2024 | 10,15 | 10,36 | 9,92 | 10,01 | -2,63% | 1.717.971,00 |
29.12.2023 | 10,39 | 10,39 | 10,25 | 10,28 | -0,77% | 1.582.760,00 |
28.12.2023 | 10,48 | 10,52 | 10,35 | 10,36 | -1,80% | 1.184.164,00 |
27.12.2023 | 10,59 | 10,75 | 10,50 | 10,55 | -0,75% | 1.513.715,00 |
26.12.2023 | 10,61 | 10,69 | 10,50 | 10,63 | 1,72% | 1.163.287,00 |
22.12.2023 | 10,84 | 10,88 | 10,39 | 10,45 | -3,33% | 2.523.787,00 |
21.12.2023 | 10,49 | 10,82 | 10,44 | 10,81 | 2,76% | 3.514.836,00 |
20.12.2023 | 10,45 | 10,82 | 10,36 | 10,52 | 1,06% | 4.774.607,00 |
19.12.2023 | 10,20 | 10,47 | 10,16 | 10,41 | 2,66% | 4.109.043,00 |
18.12.2023 | 10,13 | 10,40 | 10,10 | 10,14 | 1,71% | 4.425.935,00 |
15.12.2023 | 10,16 | 10,35 | 9,89 | 9,97 | -2,25% | 8.849.411,00 |
14.12.2023 | 9,80 | 10,30 | 9,80 | 10,20 | 6,58% | 4.779.570,00 |
13.12.2023 | 9,64 | 9,76 | 9,13 | 9,57 | 3,57% | 5.132.992,00 |
12.12.2023 | 9,26 | 9,46 | 9,15 | 9,24 | -1,91% | 3.574.850,00 |
11.12.2023 | 9,43 | 9,86 | 9,40 | 9,42 | -0,63% | 4.570.952,00 |
08.12.2023 | 9,12 | 9,55 | 9,12 | 9,48 | 4,64% | 5.660.111,00 |
07.12.2023 | 8,86 | 9,13 | 8,83 | 9,06 | 2,72% | 4.092.672,00 |
06.12.2023 | 8,97 | 9,22 | 8,82 | 8,82 | -2,00% | 3.555.077,00 |
05.12.2023 | 9,19 | 9,22 | 8,97 | 9,00 | -2,28% | 1.285.058,00 |
04.12.2023 | 9,29 | 9,33 | 9,11 | 9,21 | -1,92% | 1.599.543,00 |
01.12.2023 | 9,30 | 9,54 | 9,22 | 9,39 | 0,75% | 1.355.598,00 |
30.11.2023 | 9,28 | 9,55 | 9,22 | 9,32 | 1,53% | 1.965.068,00 |
29.11.2023 | 9,29 | 9,35 | 9,17 | 9,18 | -0,33% | 1.547.256,00 |
28.11.2023 | 9,30 | 9,32 | 9,13 | 9,21 | -0,43% | 1.265.201,00 |
27.11.2023 | 9,20 | 9,30 | 9,13 | 9,25 | 0,22% | 1.343.459,00 |
24.11.2023 | 9,23 | 9,38 | 9,21 | 9,23 | 0,54% | 561.485,00 |
22.11.2023 | 9,10 | 9,22 | 9,02 | 9,18 | -1,08% | 1.419.435,00 |
21.11.2023 | 9,26 | 9,37 | 9,18 | 9,28 | -1,07% | 865.197,00 |
20.11.2023 | 9,44 | 9,49 | 9,32 | 9,38 | 0,54% | 1.137.544,00 |
17.11.2023 | 9,09 | 9,42 | 9,09 | 9,33 | 3,21% | 2.314.055,00 |
16.11.2023 | 9,51 | 9,58 | 8,98 | 9,04 | -5,64% | 2.668.852,00 |
15.11.2023 | 9,69 | 10,04 | 9,56 | 9,58 | -2,24% | 1.782.413,00 |
14.11.2023 | 9,77 | 9,84 | 9,59 | 9,80 | 1,34% | 1.893.634,00 |
13.11.2023 | 9,68 | 9,79 | 9,58 | 9,67 | -0,31% | 1.656.152,00 |
10.11.2023 | 9,62 | 9,79 | 9,53 | 9,70 | 2,32% | 1.757.529,00 |
09.11.2023 | 9,54 | 9,70 | 9,43 | 9,48 | 0,21% | 2.631.682,00 |
08.11.2023 | 9,37 | 9,64 | 9,35 | 9,46 | -0,11% | 2.566.158,00 |
07.11.2023 | 9,82 | 9,82 | 9,41 | 9,47 | -5,02% | 3.447.914,00 |
06.11.2023 | 10,26 | 10,27 | 9,88 | 9,97 | -2,16% | 1.837.950,00 |
03.11.2023 | 10,30 | 10,41 | 10,17 | 10,19 | -0,49% | 1.767.800,00 |