Helix Energy Solutions Group Inc (HLX)

HLX
🏛️ Vereinigte Staaten →
6.71
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 6.05 6.06 6.03 6.06 23.0K
09:31 6.06 6.06 6.06 6.06 2.7K
09:32 6.08 6.12 6.07 6.11 1.9K
09:33 6.13 6.16 6.13 6.13 2.7K
09:34 6.13 6.14 6.13 6.13 1.6K
09:35 6.13 6.14 6.13 6.14 0.7K
09:36 6.15 6.16 6.15 6.15 3.1K
09:37 6.14 6.15 6.14 6.15 8.7K
09:38 6.15 6.17 6.15 6.17 5.0K
09:39 6.17 6.17 6.16 6.16 1.2K
09:40 6.16 6.16 6.16 6.16 1.5K
09:41 6.17 6.17 6.17 6.17 2.1K
09:42 6.17 6.17 6.17 6.17 1.9K
09:43 6.18 6.18 6.18 6.18 4.0K
09:45 6.16 6.16 6.15 6.16 5.5K
09:46 6.16 6.16 6.16 6.16 0.3K
09:47 6.17 6.18 6.17 6.18 0.8K
09:49 6.19 6.20 6.19 6.20 2.8K
09:50 6.20 6.20 6.20 6.20 2.2K
09:51 6.20 6.20 6.20 6.20 4.8K
09:52 6.20 6.20 6.20 6.20 3.9K
09:53 6.20 6.20 6.19 6.20 6.5K
09:54 6.20 6.22 6.20 6.22 4.2K
09:55 6.22 6.23 6.22 6.23 0.8K
09:56 6.23 6.24 6.23 6.24 1.4K
09:58 6.26 6.26 6.25 6.25 6.4K
09:59 6.26 6.29 6.26 6.27 10.3K
10:00 6.29 6.31 6.29 6.31 15.0K
10:01 6.31 6.31 6.31 6.31 8.0K
10:02 6.30 6.30 6.29 6.29 2.5K
10:03 6.29 6.29 6.27 6.27 3.8K
10:04 6.26 6.26 6.26 6.26 4.7K
10:05 6.26 6.26 6.26 6.26 0.9K
10:06 6.26 6.26 6.26 6.26 3.0K
10:07 6.27 6.28 6.27 6.28 2.3K
10:08 6.30 6.32 6.30 6.31 5.0K
10:09 6.31 6.31 6.30 6.30 2.6K
10:10 6.28 6.28 6.28 6.28 1.5K
10:11 6.28 6.28 6.28 6.28 0.6K
10:12 6.28 6.28 6.28 6.28 3.5K
10:14 6.29 6.29 6.29 6.29 1.2K
10:15 6.29 6.30 6.29 6.30 9.9K
10:16 6.30 6.30 6.30 6.30 1.8K
10:18 6.29 6.29 6.29 6.29 0.4K
10:19 6.30 6.30 6.30 6.30 1.5K
10:20 6.30 6.30 6.30 6.30 1.1K
10:21 6.30 6.30 6.30 6.30 1.2K
10:23 6.30 6.30 6.30 6.30 1.3K
10:24 6.30 6.31 6.30 6.31 2.4K
10:25 6.31 6.31 6.30 6.30 4.4K
10:26 6.30 6.30 6.30 6.30 0.3K
10:27 6.29 6.29 6.28 6.28 2.9K
10:28 6.28 6.28 6.28 6.28 1.0K
10:29 6.29 6.29 6.27 6.27 0.9K
10:30 6.27 6.27 6.26 6.26 5.2K
10:32 6.25 6.25 6.25 6.25 0.7K
10:33 6.24 6.24 6.24 6.24 2.0K
10:34 6.25 6.25 6.25 6.25 0.9K
10:35 6.25 6.25 6.25 6.25 5.3K
10:36 6.25 6.25 6.25 6.25 1.6K
10:37 6.26 6.26 6.26 6.26 0.5K
10:38 6.26 6.26 6.25 6.25 5.3K
10:41 6.24 6.24 6.24 6.24 1.7K
10:42 6.24 6.24 6.24 6.24 0.4K
10:43 6.24 6.24 6.24 6.24 0.7K
10:44 6.23 6.23 6.23 6.23 2.1K
10:45 6.23 6.23 6.23 6.23 0.6K
10:46 6.23 6.23 6.23 6.23 2.5K
10:47 6.23 6.23 6.23 6.23 0.2K
10:48 6.22 6.22 6.21 6.21 1.6K
10:49 6.21 6.21 6.21 6.21 1.9K
10:50 6.21 6.21 6.21 6.21 0.2K
10:51 6.21 6.22 6.21 6.22 4.0K
10:52 6.22 6.22 6.22 6.22 5.6K
10:54 6.22 6.22 6.22 6.22 1.0K
10:56 6.21 6.21 6.21 6.21 2.0K
10:57 6.21 6.21 6.21 6.21 1.4K
10:58 6.21 6.21 6.21 6.21 0.4K
11:00 6.20 6.20 6.20 6.20 3.9K
11:01 6.20 6.21 6.20 6.21 3.7K
11:02 6.21 6.21 6.21 6.21 1.8K
11:05 6.21 6.21 6.21 6.21 0.9K
11:06 6.20 6.20 6.20 6.20 2.3K
11:07 6.20 6.20 6.20 6.20 0.3K
11:08 6.19 6.19 6.19 6.19 1.1K
11:09 6.19 6.22 6.19 6.22 24.1K
11:10 6.23 6.23 6.23 6.23 0.9K
11:11 6.22 6.22 6.22 6.22 3.4K
11:12 6.21 6.21 6.21 6.21 6.3K
11:13 6.21 6.21 6.21 6.21 1.9K
11:15 6.20 6.20 6.20 6.20 2.3K
11:17 6.20 6.20 6.20 6.20 0.8K
11:18 6.20 6.20 6.20 6.20 0.4K
11:19 6.20 6.20 6.20 6.20 1.6K
11:20 6.20 6.20 6.20 6.20 1.3K
11:21 6.20 6.20 6.19 6.19 7.3K
11:22 6.19 6.19 6.19 6.19 4.9K
11:23 6.19 6.19 6.19 6.19 2.0K
11:26 6.18 6.18 6.18 6.18 0.9K
11:27 6.19 6.19 6.19 6.19 1.6K
11:30 6.18 6.18 6.18 6.18 4.2K
11:31 6.17 6.17 6.17 6.17 1.7K
11:32 6.17 6.17 6.17 6.17 2.8K
11:33 6.17 6.17 6.17 6.17 1.8K
11:34 6.17 6.17 6.17 6.17 1.0K
11:35 6.17 6.17 6.17 6.17 0.7K
11:36 6.17 6.17 6.17 6.17 1.4K
11:38 6.17 6.17 6.17 6.17 3.0K
11:39 6.17 6.17 6.17 6.17 2.5K
11:40 6.17 6.17 6.17 6.17 1.4K
11:41 6.18 6.18 6.18 6.18 2.2K
11:44 6.19 6.19 6.19 6.19 2.3K
11:46 6.19 6.19 6.19 6.19 1.4K
11:48 6.19 6.20 6.19 6.20 5.6K
11:51 6.20 6.21 6.20 6.21 4.8K
11:53 6.20 6.20 6.20 6.20 1.9K
11:54 6.21 6.21 6.21 6.21 1.2K
11:55 6.21 6.21 6.21 6.21 1.2K
11:56 6.21 6.22 6.21 6.22 3.5K
11:57 6.23 6.23 6.23 6.23 1.0K
11:58 6.23 6.23 6.23 6.23 0.2K
11:59 6.23 6.23 6.23 6.23 2.0K
12:00 6.23 6.23 6.23 6.23 0.6K
12:01 6.23 6.23 6.23 6.23 0.3K
12:02 6.23 6.23 6.23 6.23 1.2K
12:04 6.24 6.24 6.24 6.24 2.3K
12:05 6.24 6.24 6.23 6.23 0.7K
12:06 6.22 6.22 6.22 6.22 5.9K
12:07 6.22 6.22 6.22 6.22 1.9K
12:09 6.22 6.22 6.22 6.22 1.6K
12:10 6.23 6.23 6.23 6.23 1.3K
12:12 6.23 6.24 6.23 6.24 2.0K
12:14 6.24 6.24 6.24 6.24 0.8K
12:15 6.23 6.24 6.23 6.24 2.9K
12:16 6.23 6.23 6.23 6.23 2.2K
12:17 6.22 6.22 6.22 6.22 1.1K
12:18 6.22 6.22 6.21 6.21 0.7K
12:20 6.22 6.22 6.22 6.22 0.4K
12:21 6.22 6.22 6.22 6.22 1.2K
12:23 6.22 6.22 6.22 6.22 0.2K
12:24 6.22 6.22 6.22 6.22 0.8K
12:26 6.22 6.22 6.22 6.22 1.4K
12:29 6.22 6.22 6.22 6.22 0.5K
12:30 6.22 6.22 6.22 6.22 0.8K
12:31 6.22 6.22 6.22 6.22 1.3K
12:32 6.22 6.22 6.22 6.22 0.2K
12:33 6.22 6.22 6.22 6.22 0.5K
12:34 6.22 6.22 6.22 6.22 0.1K
12:35 6.22 6.22 6.22 6.22 1.1K
12:36 6.22 6.22 6.22 6.22 0.5K
12:37 6.22 6.22 6.22 6.22 1.0K
12:38 6.22 6.22 6.22 6.22 0.6K
12:39 6.22 6.22 6.22 6.22 1.6K
12:41 6.22 6.22 6.22 6.22 0.3K
12:42 6.22 6.22 6.22 6.22 1.0K
12:43 6.22 6.22 6.22 6.22 1.4K
12:44 6.22 6.22 6.22 6.22 2.8K
12:45 6.21 6.21 6.21 6.21 3.7K
12:46 6.21 6.21 6.21 6.21 3.7K
12:47 6.22 6.22 6.22 6.22 0.5K
12:48 6.23 6.23 6.23 6.23 3.6K
12:49 6.23 6.23 6.23 6.23 3.6K
12:52 6.23 6.23 6.23 6.23 1.7K
12:53 6.23 6.23 6.23 6.23 1.5K
12:55 6.23 6.23 6.23 6.23 0.6K
12:56 6.23 6.23 6.23 6.23 0.5K
12:58 6.23 6.23 6.23 6.23 0.5K
12:59 6.23 6.23 6.23 6.23 5.4K
13:00 6.22 6.22 6.21 6.21 8.9K
13:01 6.21 6.21 6.21 6.21 1.4K
13:02 6.22 6.25 6.22 6.25 14.2K
13:03 6.25 6.25 6.24 6.25 2.2K
13:05 6.24 6.24 6.24 6.24 1.5K
13:06 6.23 6.23 6.23 6.23 2.1K
13:07 6.23 6.23 6.23 6.23 0.4K
13:08 6.23 6.23 6.23 6.23 0.7K
13:10 6.23 6.23 6.23 6.23 2.6K
13:11 6.23 6.23 6.23 6.23 2.1K
13:12 6.23 6.23 6.22 6.23 3.2K
13:14 6.24 6.24 6.24 6.24 1.2K
13:17 6.24 6.24 6.24 6.24 0.3K
13:18 6.24 6.24 6.24 6.24 0.8K
13:19 6.24 6.24 6.23 6.23 5.8K
13:20 6.23 6.23 6.23 6.23 1.3K
13:21 6.22 6.22 6.22 6.22 2.3K
13:22 6.22 6.22 6.22 6.22 2.3K
13:23 6.22 6.22 6.22 6.22 1.2K
13:25 6.22 6.22 6.22 6.22 1.4K
13:26 6.22 6.22 6.22 6.22 1.2K
13:28 6.22 6.22 6.22 6.22 0.8K
13:29 6.22 6.22 6.22 6.22 0.1K
13:30 6.22 6.22 6.22 6.22 0.5K
13:31 6.22 6.22 6.22 6.22 0.5K
13:32 6.22 6.23 6.22 6.23 7.8K
13:33 6.23 6.23 6.23 6.23 1.9K
13:34 6.22 6.22 6.22 6.22 2.6K
13:35 6.22 6.22 6.22 6.22 8.5K
13:37 6.22 6.22 6.22 6.22 0.3K
13:38 6.21 6.22 6.21 6.22 1.3K
13:39 6.22 6.22 6.22 6.22 5.7K
13:40 6.22 6.22 6.22 6.22 7.2K
13:41 6.21 6.21 6.21 6.21 3.0K
13:42 6.21 6.21 6.21 6.21 0.6K
13:43 6.20 6.20 6.20 6.20 4.0K
13:49 6.20 6.20 6.20 6.20 3.9K
13:51 6.20 6.20 6.20 6.20 5.2K
13:52 6.20 6.20 6.20 6.20 4.1K
13:54 6.20 6.20 6.20 6.20 0.9K
13:55 6.20 6.20 6.20 6.20 2.1K
13:57 6.20 6.20 6.20 6.20 1.9K
13:58 6.20 6.20 6.20 6.20 3.4K
14:00 6.21 6.21 6.21 6.21 0.9K
14:01 6.21 6.21 6.21 6.21 0.8K
14:02 6.21 6.21 6.21 6.21 17.6K
14:04 6.21 6.21 6.21 6.21 1.6K
14:06 6.20 6.20 6.20 6.20 3.8K
14:09 6.20 6.20 6.19 6.20 2.0K
14:10 6.20 6.20 6.20 6.20 0.4K
14:11 6.20 6.20 6.20 6.20 7.9K
14:12 6.20 6.20 6.20 6.20 2.1K
14:14 6.20 6.20 6.20 6.20 0.8K
14:15 6.20 6.20 6.20 6.20 1.8K
14:17 6.20 6.20 6.20 6.20 1.5K
14:18 6.20 6.20 6.20 6.20 1.2K
14:19 6.20 6.20 6.20 6.20 1.2K
14:20 6.20 6.20 6.20 6.20 2.1K
14:21 6.20 6.20 6.20 6.20 0.5K
14:22 6.20 6.20 6.20 6.20 9.3K
14:23 6.20 6.20 6.20 6.20 1.0K
14:24 6.20 6.20 6.20 6.20 0.6K
14:25 6.20 6.20 6.20 6.20 0.8K
14:26 6.20 6.20 6.20 6.20 1.3K
14:27 6.20 6.20 6.20 6.20 1.8K
14:28 6.20 6.20 6.20 6.20 1.2K
14:29 6.19 6.20 6.19 6.20 2.1K
14:30 6.20 6.21 6.20 6.21 8.4K
14:31 6.21 6.21 6.21 6.21 1.5K
14:32 6.20 6.20 6.20 6.20 2.7K
14:36 6.21 6.21 6.21 6.21 1.7K
14:37 6.20 6.20 6.20 6.20 1.4K
14:39 6.20 6.20 6.20 6.20 4.6K
14:40 6.21 6.21 6.21 6.21 7.8K
14:41 6.21 6.21 6.21 6.21 4.6K
14:43 6.21 6.21 6.21 6.21 4.4K
14:46 6.21 6.21 6.21 6.21 1.9K
14:48 6.21 6.21 6.21 6.21 2.3K
14:50 6.21 6.21 6.21 6.21 0.8K
14:51 6.21 6.21 6.21 6.21 0.8K
14:52 6.21 6.21 6.21 6.21 1.1K
14:54 6.21 6.21 6.21 6.21 4.4K
14:55 6.22 6.22 6.22 6.22 0.7K
14:56 6.22 6.22 6.22 6.22 10.9K
14:57 6.22 6.22 6.22 6.22 5.9K
14:58 6.22 6.22 6.22 6.22 1.4K
14:59 6.22 6.22 6.22 6.22 1.0K
15:00 6.22 6.22 6.22 6.22 1.2K
15:01 6.22 6.22 6.22 6.22 2.0K
15:02 6.22 6.23 6.22 6.23 5.9K
15:04 6.23 6.23 6.23 6.23 1.1K
15:05 6.23 6.24 6.23 6.24 6.5K
15:07 6.24 6.24 6.24 6.24 2.4K
15:08 6.23 6.23 6.23 6.23 1.7K
15:11 6.23 6.23 6.23 6.23 6.4K
15:12 6.23 6.23 6.23 6.23 1.3K
15:13 6.23 6.23 6.23 6.23 2.0K
15:14 6.23 6.23 6.22 6.23 2.2K
15:15 6.23 6.23 6.23 6.23 0.7K
15:16 6.23 6.23 6.23 6.23 3.2K
15:17 6.23 6.23 6.23 6.23 5.5K
15:18 6.22 6.22 6.22 6.22 4.0K
15:19 6.23 6.23 6.23 6.23 2.1K
15:20 6.22 6.22 6.22 6.22 0.7K
15:21 6.23 6.23 6.22 6.22 6.7K
15:22 6.22 6.22 6.22 6.22 0.8K
15:23 6.23 6.23 6.23 6.23 9.1K
15:24 6.23 6.23 6.23 6.23 1.9K
15:25 6.23 6.23 6.23 6.23 1.1K
15:26 6.23 6.23 6.23 6.23 3.6K
15:29 6.23 6.23 6.23 6.23 0.7K
15:30 6.23 6.23 6.23 6.23 5.4K
15:31 6.23 6.23 6.23 6.23 0.5K
15:32 6.22 6.22 6.22 6.22 7.1K
15:33 6.22 6.22 6.22 6.22 4.0K
15:34 6.22 6.22 6.22 6.22 4.2K
15:36 6.22 6.22 6.22 6.22 0.8K
15:37 6.22 6.22 6.22 6.22 2.8K
15:40 6.22 6.22 6.22 6.22 3.0K
15:41 6.22 6.22 6.22 6.22 1.5K
15:42 6.22 6.23 6.22 6.23 5.4K
15:43 6.23 6.24 6.23 6.24 7.8K
15:44 6.25 6.27 6.25 6.27 17.2K
15:45 6.28 6.28 6.28 6.28 10.8K
15:46 6.28 6.28 6.24 6.24 20.0K
15:47 6.24 6.26 6.24 6.25 10.4K
15:48 6.25 6.25 6.24 6.24 3.3K
15:49 6.25 6.25 6.25 6.25 1.4K
15:50 6.25 6.25 6.25 6.25 1.9K
15:51 6.25 6.26 6.25 6.26 7.3K
15:53 6.26 6.26 6.26 6.26 3.4K
15:54 6.25 6.26 6.25 6.26 4.2K
15:55 6.27 6.27 6.26 6.27 11.3K
15:56 6.27 6.27 6.26 6.26 17.0K
15:57 6.26 6.26 6.26 6.26 6.4K
15:58 6.26 6.27 6.26 6.27 22.3K
15:59 6.27 6.28 6.27 6.28 236.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar