10,835$
2,41%
Echtzeit-Aktienkurs Helix Energy Solutions Group Inc.
Bid:
Ask:
Aktienkurse zur Helix Energy Solutions Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 10,70 | 10,93 | 10,62 | 10,84 | 2,41% | 232.635,00 |
| 01.05.2024 | 10,72 | 10,81 | 10,53 | 10,58 | -1,49% | 1.122.701,00 |
| 30.04.2024 | 11,04 | 11,05 | 10,72 | 10,74 | -3,76% | 1.266.157,00 |
| 29.04.2024 | 11,32 | 11,38 | 11,11 | 11,16 | -1,41% | 1.111.889,00 |
| 26.04.2024 | 11,21 | 11,45 | 11,09 | 11,32 | 0,27% | 1.606.727,00 |
| 25.04.2024 | 10,61 | 11,46 | 10,61 | 11,29 | 2,54% | 3.517.984,00 |
| 24.04.2024 | 11,07 | 11,11 | 10,79 | 11,01 | -1,26% | 1.496.261,00 |
| 23.04.2024 | 10,82 | 11,16 | 10,74 | 11,15 | 2,86% | 1.625.770,00 |
| 22.04.2024 | 10,77 | 11,04 | 10,61 | 10,84 | 0,18% | 1.051.005,00 |
| 19.04.2024 | 10,60 | 10,86 | 10,48 | 10,82 | 1,79% | 1.573.181,00 |
| 18.04.2024 | 10,79 | 10,96 | 10,62 | 10,63 | -0,56% | 936.955,00 |
| 17.04.2024 | 10,86 | 10,94 | 10,59 | 10,69 | -1,66% | 1.589.153,00 |
| 16.04.2024 | 11,06 | 11,06 | 10,67 | 10,87 | -2,16% | 1.588.847,00 |
| 15.04.2024 | 11,67 | 11,67 | 11,06 | 11,11 | -4,22% | 1.935.130,00 |
| 12.04.2024 | 11,96 | 12,14 | 11,56 | 11,60 | -1,78% | 1.945.456,00 |
| 11.04.2024 | 11,88 | 11,94 | 11,76 | 11,81 | -0,51% | 1.474.582,00 |
| 10.04.2024 | 11,64 | 11,90 | 11,55 | 11,87 | 1,28% | 1.341.777,00 |
| 09.04.2024 | 11,79 | 11,92 | 11,71 | 11,72 | -0,68% | 1.333.457,00 |
| 08.04.2024 | 11,82 | 11,93 | 11,71 | 11,80 | 0,34% | 1.275.759,00 |
| 05.04.2024 | 11,56 | 11,78 | 11,51 | 11,76 | 2,17% | 1.481.083,00 |
| 04.04.2024 | 11,81 | 11,83 | 11,43 | 11,51 | -1,96% | 1.537.304,00 |
| 03.04.2024 | 11,39 | 11,84 | 11,36 | 11,74 | 2,89% | 2.031.227,00 |
| 02.04.2024 | 10,99 | 11,41 | 10,99 | 11,41 | 4,20% | 2.634.909,00 |
| 01.04.2024 | 10,92 | 11,00 | 10,75 | 10,95 | 1,01% | 1.251.994,00 |
| 28.03.2024 | 10,92 | 10,98 | 10,82 | 10,84 | 0,18% | 1.426.818,00 |
| 27.03.2024 | 10,72 | 10,89 | 10,67 | 10,82 | 1,03% | 1.476.980,00 |
| 26.03.2024 | 10,84 | 10,89 | 10,59 | 10,71 | -0,74% | 1.296.924,00 |
| 25.03.2024 | 10,53 | 10,99 | 10,53 | 10,79 | 2,76% | 1.732.465,00 |
| 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% | 1.376.890,00 |
| 20.03.2024 | 10,23 | 10,48 | 10,21 | 10,39 | 0,58% | 947.789,00 |
| 19.03.2024 | 10,06 | 10,35 | 10,00 | 10,33 | 2,79% | 1.014.847,00 |
| 18.03.2024 | 9,91 | 10,14 | 9,87 | 10,05 | 1,41% | 1.407.426,00 |
| 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% | 1.501.249,00 |
| 13.03.2024 | 9,58 | 9,76 | 9,54 | 9,74 | 2,53% | 1.340.744,00 |
| 12.03.2024 | 9,45 | 9,52 | 9,29 | 9,50 | 0,74% | 1.323.117,00 |
| 11.03.2024 | 9,49 | 9,56 | 9,37 | 9,43 | -1,26% | 1.379.801,00 |
| 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% | 1.320.708,00 |
| 06.03.2024 | 9,50 | 9,60 | 9,35 | 9,36 | -0,32% | 1.888.017,00 |
| 05.03.2024 | 9,29 | 9,49 | 9,29 | 9,39 | 0,86% | 1.541.068,00 |
| 04.03.2024 | 9,57 | 9,61 | 9,30 | 9,31 | -2,72% | 1.875.784,00 |
| 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% | 2.675.041,00 |
| 28.02.2024 | 9,06 | 9,32 | 9,02 | 9,05 | -0,66% | 2.467.589,00 |
| 27.02.2024 | 9,87 | 9,87 | 8,95 | 9,11 | -11,12% | 6.396.263,00 |
| 26.02.2024 | 10,21 | 10,42 | 10,06 | 10,25 | 0,89% | 1.766.023,00 |
| 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% | 2.287.741,00 |
| 21.02.2024 | 9,75 | 9,98 | 9,74 | 9,85 | 1,03% | 1.051.404,00 |
| 20.02.2024 | 9,73 | 9,89 | 9,65 | 9,75 | -0,51% | 1.194.987,00 |
| 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% | 1.331.682,00 |
| 14.02.2024 | 9,53 | 9,60 | 9,43 | 9,53 | 1,17% | 1.124.883,00 |
| 13.02.2024 | 9,56 | 9,63 | 9,26 | 9,42 | -2,48% | 2.374.891,00 |
| 12.02.2024 | 9,46 | 9,74 | 9,41 | 9,66 | 2,44% | 1.876.119,00 |
| 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% | 1.163.027,00 |
| 07.02.2024 | 9,24 | 9,35 | 9,08 | 9,24 | 0,43% | 1.077.173,00 |
| 06.02.2024 | 9,18 | 9,29 | 9,14 | 9,20 | 1,21% | 1.513.208,00 |
| 05.02.2024 | 9,07 | 9,15 | 8,95 | 9,09 | -0,87% | 1.733.999,00 |
| 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% | 1.691.997,00 |
| 31.01.2024 | 9,78 | 9,81 | 9,39 | 9,40 | -3,69% | 1.575.830,00 |
| 30.01.2024 | 9,95 | 9,95 | 9,58 | 9,76 | -3,94% | 2.489.075,00 |
| 29.01.2024 | 10,05 | 10,17 | 9,92 | 10,16 | 0,59% | 1.161.269,00 |
| 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% | 1.371.418,00 |
| 24.01.2024 | 9,94 | 10,01 | 9,80 | 9,90 | 0,92% | 1.286.945,00 |
| 23.01.2024 | 9,76 | 9,98 | 9,68 | 9,81 | 0,62% | 1.119.470,00 |
| 22.01.2024 | 9,65 | 9,80 | 9,58 | 9,75 | 1,88% | 1.524.487,00 |
| 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% | 1.264.260,00 |
| 17.01.2024 | 9,36 | 9,54 | 9,29 | 9,43 | -1,36% | 1.606.915,00 |
| 16.01.2024 | 9,42 | 9,56 | 9,40 | 9,56 | 1,49% | 2.809.704,00 |
| 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% | 1.604.600,00 |
| 10.01.2024 | 9,35 | 9,37 | 9,16 | 9,26 | -1,38% | 1.210.827,00 |
| 09.01.2024 | 9,41 | 9,50 | 9,33 | 9,39 | -0,95% | 2.368.008,00 |
| 08.01.2024 | 9,40 | 9,48 | 9,19 | 9,48 | -1,46% | 1.804.720,00 |
| 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% | 2.490.140,00 |
| 03.01.2024 | 9,99 | 10,03 | 9,78 | 9,80 | -2,10% | 1.937.547,00 |
| 02.01.2024 | 10,15 | 10,36 | 9,92 | 10,01 | -2,63% | 1.717.926,00 |
| 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% | 1.172.254,00 |
| 27.12.2023 | 10,59 | 10,75 | 10,50 | 10,55 | -0,75% | 1.513.643,00 |
| 26.12.2023 | 10,61 | 10,69 | 10,50 | 10,63 | 1,72% | 1.162.070,00 |
| 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% | 3.472.912,00 |
| 20.12.2023 | 10,45 | 10,82 | 10,36 | 10,52 | 1,06% | 4.632.512,00 |
| 19.12.2023 | 10,20 | 10,47 | 10,16 | 10,41 | 2,66% | 3.709.107,00 |
| 18.12.2023 | 10,13 | 10,40 | 10,10 | 10,14 | 1,71% | 4.417.485,00 |
| 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% | 4.411.879,00 |
| 13.12.2023 | 9,64 | 9,76 | 9,13 | 9,57 | 3,57% | 5.113.423,00 |
| 12.12.2023 | 9,26 | 9,46 | 9,15 | 9,24 | -1,91% | 3.530.140,00 |
| 11.12.2023 | 9,43 | 9,86 | 9,40 | 9,42 | -0,63% | 4.518.578,00 |
| 08.12.2023 | 9,12 | 9,55 | 9,12 | 9,48 | 4,64% | 5.660.111,00 |