Helios Technologies Inc (HLIO)

HLIO
🏛️ Vereinigte Staaten →
52.13
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 54.41 54.41 53.84 54.41 2.5K
09:32 54.41 54.41 54.41 54.41 1.5K
09:39 54.39 54.39 54.39 54.39 0.4K
09:41 54.23 54.23 54.23 54.23 0.2K
09:44 53.89 54.27 53.89 54.27 0.6K
09:45 53.94 54.28 53.94 54.28 1.1K
09:49 54.47 54.47 54.47 54.47 0.5K
09:55 54.37 54.37 54.37 54.37 0.1K
09:56 54.20 54.20 54.20 54.20 2.1K
09:57 54.18 54.18 54.18 54.18 2.0K
10:08 54.17 54.17 54.17 54.17 0.2K
10:09 54.17 54.17 54.17 54.17 0.2K
10:16 54.06 54.06 54.06 54.06 1.1K
10:28 53.67 53.67 53.60 53.60 0.4K
10:29 53.57 53.57 53.57 53.57 0.6K
10:33 53.50 53.50 53.50 53.50 0.3K
10:34 53.50 53.50 53.50 53.50 1.0K
10:36 53.67 53.67 53.67 53.67 0.3K
10:44 53.52 53.62 53.52 53.56 1.0K
10:46 53.46 53.46 53.45 53.45 1.6K
10:50 53.53 53.53 53.53 53.53 0.9K
10:52 53.54 53.54 53.42 53.42 3.2K
10:53 53.54 53.54 53.54 53.54 0.3K
10:54 53.56 53.56 53.56 53.56 0.1K
10:56 53.47 53.47 53.47 53.47 1.0K
10:57 53.54 53.54 53.54 53.54 1.4K
10:58 53.72 53.72 53.72 53.72 3.3K
11:02 53.78 53.78 53.78 53.78 1.4K
11:13 53.86 53.86 53.86 53.86 1.5K
11:14 54.04 54.04 54.04 54.04 0.1K
11:16 54.00 54.06 54.00 54.06 1.1K
11:34 54.49 54.49 54.49 54.49 0.5K
11:47 54.33 54.33 54.33 54.32 1.8K
11:54 54.15 54.15 54.15 54.15 0.5K
12:03 54.11 54.11 54.11 54.11 0.3K
12:04 54.11 54.11 54.11 54.11 2.6K
12:31 54.26 54.26 54.18 54.20 2.0K
12:36 54.25 54.25 54.21 54.21 0.3K
12:39 54.29 54.29 54.29 54.29 1.0K
12:43 54.41 54.41 54.41 54.41 0.6K
12:54 54.33 54.33 54.33 54.33 2.1K
13:02 54.29 54.29 54.29 54.29 0.1K
13:03 54.30 54.34 54.30 54.34 1.0K
13:05 54.38 54.38 54.38 54.38 1.2K
13:09 54.38 54.38 54.38 54.38 0.6K
13:18 54.36 54.36 54.36 54.36 3.2K
13:40 54.37 54.37 54.37 54.37 0.9K
13:52 54.32 54.32 54.32 54.32 0.5K
13:53 54.35 54.35 54.35 54.35 0.4K
13:56 54.33 54.33 54.33 54.33 0.4K
14:01 54.29 54.29 54.29 54.29 1.0K
14:09 54.22 54.22 54.22 54.22 2.0K
14:10 54.18 54.24 54.18 54.24 1.3K
14:13 54.25 54.25 54.25 54.25 1.0K
14:15 54.25 54.25 54.25 54.25 0.8K
14:23 54.30 54.30 54.30 54.30 0.7K
14:32 54.32 54.32 54.32 54.32 0.3K
14:36 54.35 54.35 54.35 54.35 0.2K
14:38 54.33 54.33 54.33 54.33 0.3K
14:44 54.26 54.32 54.26 54.32 0.9K
14:46 54.32 54.32 54.32 54.32 1.7K
14:54 54.51 54.51 54.42 54.42 1.9K
14:55 54.42 54.42 54.42 54.42 0.3K
14:56 54.42 54.65 54.42 54.65 1.3K
14:57 54.54 54.54 54.54 54.54 1.0K
14:58 54.53 54.53 54.53 54.53 0.6K
15:01 54.47 54.47 54.47 54.47 0.8K
15:07 54.41 54.41 54.41 54.41 0.6K
15:08 54.41 54.41 54.41 54.41 0.6K
15:09 54.41 54.41 54.41 54.41 1.1K
15:12 54.43 54.43 54.43 54.43 0.6K
15:14 54.38 54.38 54.38 54.38 2.3K
15:23 54.40 54.40 54.40 54.40 0.3K
15:25 54.38 54.38 54.38 54.38 1.4K
15:31 54.46 54.46 54.46 54.46 0.3K
15:32 54.42 54.42 54.42 54.42 0.4K
15:33 54.46 54.51 54.44 54.51 1.3K
15:34 54.40 54.40 54.38 54.38 1.9K
15:35 54.38 54.38 54.38 54.38 0.7K
15:36 54.37 54.37 54.37 54.37 0.3K
15:38 54.35 54.35 54.35 54.35 0.1K
15:39 54.41 54.41 54.40 54.40 0.4K
15:41 54.42 54.42 54.42 54.42 0.4K
15:43 54.38 54.38 54.38 54.38 0.3K
15:44 54.44 54.44 54.44 54.44 0.5K
15:45 54.45 54.45 54.45 54.45 1.6K
15:47 54.47 54.47 54.47 54.47 0.1K
15:48 54.47 54.47 54.47 54.47 2.4K
15:49 54.51 54.51 54.51 54.51 0.7K
15:50 54.57 54.57 54.57 54.57 0.6K
15:51 54.56 54.68 54.56 54.68 1.0K
15:53 54.68 54.68 54.68 54.68 0.7K
15:54 54.63 54.64 54.63 54.64 1.7K
15:55 54.58 54.58 54.58 54.58 2.4K
15:56 54.65 54.65 54.54 54.54 4.8K
15:57 54.55 54.55 54.51 54.51 2.5K
15:58 54.55 54.55 54.53 54.53 2.6K
15:59 54.49 54.49 54.37 54.37 53.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 52.60 52.76 51.38 52.13 0.2M
2025-09-29 53.13 53.08 51.50 52.67 0.2M
2025-09-26 52.62 53.08 52.42 52.73 0.2M
2025-09-25 52.57 52.57 51.88 52.49 0.1M
2025-09-24 53.50 53.94 52.58 52.95 0.2M
2025-09-23 54.79 55.37 53.43 53.72 0.1M
2025-09-22 54.41 54.68 53.42 54.39 0.2M
2025-09-19 55.64 55.72 54.02 54.35 0.5M
2025-09-18 54.29 56.17 54.05 55.61 0.2M
2025-09-17 54.69 55.54 53.39 53.64 0.2M
2025-09-16 54.60 54.60 53.72 54.32 0.2M
2025-09-15 54.76 54.83 53.86 54.39 0.2M
2025-09-12 55.29 55.35 54.24 54.30 0.2M
2025-09-11 55.07 56.10 54.95 55.89 0.1M
2025-09-10 53.79 55.16 53.79 54.83 0.3M
2025-09-09 55.01 55.32 53.80 53.86 0.2M
2025-09-08 56.10 56.10 54.96 55.30 0.2M
2025-09-05 54.91 56.10 54.17 55.55 0.2M
2025-09-04 52.88 54.53 52.68 54.52 0.2M
2025-09-03 52.44 53.07 52.01 52.82 0.3M
2025-09-02 53.24 54.03 52.62 52.81 0.2M
2025-08-29 54.90 55.39 53.86 54.24 0.2M
2025-08-28 54.12 55.04 53.77 54.91 0.3M
2025-08-27 54.08 54.92 53.86 54.37 0.3M
2025-08-26 54.70 55.56 54.10 54.20 0.3M
2025-08-25 54.00 55.12 54.00 54.64 0.3M
2025-08-22 51.99 54.44 51.99 54.23 0.2M
2025-08-21 51.03 52.05 50.72 51.84 0.4M
2025-08-20 51.84 52.28 50.93 51.35 0.2M
2025-08-19 51.86 52.53 51.47 52.46 0.4M
2025-08-18 51.39 52.60 51.36 51.49 0.4M
2025-08-15 53.53 53.53 51.27 51.37 0.4M
2025-08-14 52.16 53.30 51.67 53.21 0.4M
2025-08-13 51.09 53.45 50.58 53.33 0.6M
2025-08-12 49.80 50.65 49.43 50.53 0.4M
2025-08-11 48.47 49.37 48.13 49.20 0.4M
2025-08-08 48.90 49.38 48.41 48.70 0.4M
2025-08-07 48.56 48.99 47.59 48.40 0.4M
2025-08-06 47.75 48.23 46.47 48.02 0.6M
2025-08-05 44.29 48.72 44.03 48.12 1.3M
2025-08-04 35.75 36.95 35.48 36.71 0.4M
2025-08-01 36.08 36.15 34.95 35.43 0.3M
2025-07-31 36.44 36.91 36.32 36.69 0.2M
2025-07-30 37.75 37.83 36.39 36.81 0.3M
2025-07-29 38.37 38.70 36.70 37.63 0.4M
2025-07-28 38.29 38.69 37.65 38.10 0.3M
2025-07-25 37.57 38.29 37.03 38.18 0.3M
2025-07-24 37.14 37.62 37.01 37.49 0.3M
2025-07-23 37.24 37.58 36.80 37.51 0.3M
2025-07-22 35.91 37.00 35.87 36.62 0.3M
2025-07-21 37.29 37.29 35.56 35.90 0.4M
2025-07-18 36.99 37.23 36.05 36.28 0.4M
2025-07-17 35.33 37.14 35.33 36.93 0.4M
2025-07-16 34.30 35.38 33.85 35.36 0.6M
2025-07-15 34.84 35.65 34.14 34.16 0.4M
2025-07-14 35.85 36.26 34.17 34.36 0.4M
2025-07-11 36.16 36.55 35.82 36.25 0.4M
2025-07-10 35.61 36.78 35.60 36.66 0.4M
2025-07-09 35.70 35.90 34.84 35.65 0.4M
2025-07-08 35.60 36.21 35.45 35.50 0.3M
2025-07-07 35.46 36.35 35.24 35.34 0.6M
2025-07-03 36.54 36.94 35.92 36.03 0.3M
2025-07-02 35.03 36.21 34.41 36.03 0.4M
2025-07-01 33.25 35.60 33.04 34.89 0.5M
2025-06-30 33.39 33.61 32.76 33.37 0.6M
2025-06-27 33.06 33.97 32.74 33.55 1.3M
2025-06-26 32.77 34.23 32.48 32.63 1.2M
2025-06-25 31.92 32.06 31.35 31.52 0.6M
2025-06-24 31.73 32.41 31.54 31.92 0.5M
2025-06-23 31.19 31.70 30.48 31.27 0.2M
2025-06-20 32.06 32.19 31.21 31.36 0.7M
2025-06-18 32.53 32.96 31.82 31.84 0.3M
2025-06-17 33.09 33.46 32.47 32.64 0.5M
2025-06-16 33.09 33.84 32.82 33.46 0.5M
2025-06-13 32.81 33.34 32.28 32.70 0.7M
2025-06-12 33.14 33.61 32.91 33.43 0.4M
2025-06-11 33.41 33.86 33.06 33.40 0.4M
2025-06-10 33.25 33.32 32.58 33.11 0.3M
2025-06-09 32.72 33.11 32.37 32.76 0.3M
2025-06-06 32.64 32.72 32.06 32.34 0.2M
2025-06-05 32.11 32.11 31.47 31.96 0.4M
2025-06-04 31.74 32.66 31.47 32.23 0.5M
2025-06-03 29.05 31.86 28.80 31.76 0.6M
2025-06-02 30.27 30.39 28.79 28.84 0.4M
2025-05-30 30.32 31.00 29.98 30.32 0.7M
2025-05-29 30.38 30.74 29.94 30.46 0.5M
2025-05-28 31.42 31.42 29.85 30.01 0.4M
2025-05-27 30.30 31.24 29.93 31.12 0.5M
2025-05-23 29.99 30.47 29.53 29.63 0.3M
2025-05-22 30.65 30.93 30.49 30.68 0.4M
2025-05-21 32.28 32.49 30.77 30.80 0.3M
2025-05-20 32.69 32.92 32.39 32.79 0.4M
2025-05-19 32.15 32.84 32.00 32.71 0.3M
2025-05-16 32.81 32.95 32.48 32.66 0.3M
2025-05-15 32.88 33.27 32.60 32.81 0.3M
2025-05-14 33.43 34.02 33.10 33.28 0.3M
2025-05-13 33.51 34.02 32.97 33.72 0.4M
2025-05-12 33.29 33.84 32.50 32.82 0.7M
2025-05-09 31.39 31.88 31.10 31.49 0.4M
2025-05-08 29.93 32.27 29.63 31.34 0.5M
2025-05-07 28.99 29.70 28.34 29.15 0.8M
2025-05-06 27.42 27.78 27.12 27.13 0.4M
2025-05-05 27.88 28.21 27.57 27.74 0.3M
2025-05-02 27.98 28.64 27.88 28.16 0.4M
2025-05-01 27.56 28.03 27.23 27.49 0.4M
2025-04-30 27.47 27.47 26.32 27.26 0.3M
2025-04-29 28.11 28.23 27.52 27.96 0.2M
2025-04-28 27.97 28.73 27.83 28.15 0.6M
2025-04-25 27.53 27.94 27.46 27.87 0.1M
2025-04-24 26.96 28.16 26.96 27.86 0.3M
2025-04-23 27.76 28.44 26.63 26.85 0.2M
2025-04-22 26.14 26.68 25.70 26.62 0.3M
2025-04-21 26.12 26.15 25.12 25.71 0.2M
2025-04-17 25.87 26.65 25.87 26.42 0.2M
2025-04-16 26.44 26.73 25.47 25.96 0.3M
2025-04-15 26.67 27.13 26.44 26.69 0.3M
2025-04-14 27.41 27.53 26.22 26.69 0.3M
2025-04-11 26.81 27.30 26.21 27.10 0.2M
2025-04-10 27.42 27.92 26.04 26.93 0.3M
2025-04-09 25.74 29.29 25.52 28.74 0.7M
2025-04-08 26.99 27.12 25.40 25.80 0.4M
2025-04-07 25.53 28.32 24.76 26.05 0.5M
2025-04-04 26.02 26.84 24.90 26.43 0.6M
2025-04-03 30.13 30.60 27.67 27.71 0.3M
2025-04-02 30.75 32.08 30.75 32.04 0.4M
2025-04-01 31.84 32.20 31.12 31.25 0.3M
2025-03-31 31.69 32.28 30.83 32.09 0.3M
2025-03-28 33.91 33.92 32.10 32.27 0.3M
2025-03-27 33.84 34.23 33.35 34.03 0.1M
2025-03-26 34.47 34.78 33.92 34.11 0.1M
2025-03-25 34.57 35.03 33.97 34.37 0.2M
2025-03-24 34.28 34.93 33.91 34.71 0.2M
2025-03-21 33.91 34.15 33.41 33.64 0.4M
2025-03-20 34.58 35.37 33.10 34.40 0.4M
2025-03-19 35.27 35.60 34.71 35.01 0.2M
2025-03-18 35.53 35.84 34.75 35.15 0.2M
2025-03-17 36.03 36.66 35.28 35.74 0.2M
2025-03-14 35.14 36.26 34.91 35.98 0.2M
2025-03-13 36.54 36.66 34.93 35.05 0.1M
2025-03-12 37.18 37.26 36.01 36.51 0.3M
2025-03-11 37.08 37.51 36.36 37.12 0.3M
2025-03-10 36.35 37.18 36.20 36.75 0.3M
2025-03-07 37.12 37.32 36.22 37.10 0.2M
2025-03-06 36.95 37.50 36.67 37.04 0.2M
2025-03-05 36.16 37.70 36.05 37.46 0.2M
2025-03-04 37.11 37.20 36.07 36.15 0.2M
2025-03-03 39.39 39.85 37.04 37.54 0.2M
2025-02-28 39.88 40.33 39.18 39.45 0.2M
2025-02-27 40.24 40.46 39.51 39.80 0.2M
2025-02-26 41.11 41.53 40.00 40.49 0.2M
2025-02-25 42.07 50.56 40.41 41.58 0.6M
2025-02-24 39.00 39.39 38.67 38.81 0.2M
2025-02-21 40.64 40.64 38.52 38.76 0.1M
2025-02-20 40.66 40.98 39.48 39.99 0.1M
2025-02-19 40.62 41.08 40.11 40.84 0.1M
2025-02-18 40.82 41.53 40.31 41.07 0.1M
2025-02-14 41.66 41.89 40.66 40.82 0.1M
2025-02-13 41.75 41.93 41.20 41.49 0.1M
2025-02-12 41.86 42.05 41.31 41.37 0.1M
2025-02-11 41.97 42.59 41.96 42.39 0.1M
2025-02-10 42.60 42.94 42.08 42.44 0.1M
2025-02-07 43.12 43.25 42.30 42.39 0.1M
2025-02-06 43.78 43.89 43.13 43.40 0.1M
2025-02-05 43.86 44.25 43.47 43.55 0.1M
2025-02-04 43.55 43.94 43.08 43.76 0.1M
2025-02-03 43.73 44.23 42.88 43.38 0.1M
2025-01-31 44.58 45.15 44.15 44.61 0.2M
2025-01-30 44.30 45.18 43.91 44.66 0.1M
2025-01-29 43.65 44.26 43.26 43.76 0.1M
2025-01-28 43.23 43.87 42.83 43.82 0.1M
2025-01-27 43.87 44.22 43.15 43.31 0.1M
2025-01-24 44.48 44.65 43.79 43.94 0.1M
2025-01-23 44.90 45.44 44.61 44.85 0.1M
2025-01-22 45.52 45.98 44.89 44.92 0.1M
2025-01-21 44.28 46.00 44.28 45.82 0.2M
2025-01-17 44.92 44.92 43.85 43.89 0.1M
2025-01-16 44.80 44.80 44.01 44.26 0.1M
2025-01-15 45.60 46.07 44.54 44.54 0.1M
2025-01-14 43.77 44.68 43.77 44.41 0.2M
2025-01-13 43.33 44.35 43.24 43.65 0.2M
2025-01-10 45.28 45.64 43.58 44.00 0.3M
2025-01-08 44.87 46.75 44.71 46.10 0.2M
2025-01-07 44.65 45.70 43.59 45.37 0.4M
2025-01-06 44.44 45.15 44.36 44.67 0.1M
2025-01-03 44.28 44.83 44.07 44.37 0.1M
2025-01-02 44.68 45.19 43.81 44.36 0.2M