Helix Acquisition Corp. III Class A HLXC
NASDAQ · Vereinigte Staaten · Finanzen
$10,620,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,62 | 0,00 % | $10,62 | $10,62 | $10,62 | 0 |
| 2026-09-30 | $10,62 | -1,12 % | $10,60 | $10,68 | $10,50 | 38,60K |
| 2026-09-29 | $10,74 | -0,09 % | $10,55 | $10,74 | $10,53 | 10,60K |
| 2026-09-28 | $10,75 | -1,74 % | $10,59 | $10,90 | $10,55 | 28,00K |
| 2026-09-25 | $10,94 | 0,00 % | $10,94 | $10,94 | $10,94 | 0 |
| 2026-09-24 | $10,94 | +1,58 % | $10,61 | $10,94 | $10,50 | 631,30K |
| 2026-09-23 | $10,77 | +1,60 % | $10,70 | $10,88 | $10,70 | 6,80K |
| 2026-09-22 | $10,60 | 0,00 % | $10,60 | $10,60 | $10,60 | 3,00K |
| 2026-09-21 | $10,60 | 0,00 % | $10,60 | $10,60 | $10,60 | 0 |
| 2026-09-18 | $10,60 | -0,93 % | $10,60 | $10,60 | $10,59 | 113,20K |
| 2026-09-17 | $10,70 | -0,93 % | $10,51 | $10,79 | $10,35 | 8,70K |
| 2026-09-16 | $10,80 | 0,00 % | $10,80 | $10,80 | $10,80 | 0 |
| 2026-09-15 | $10,80 | 0,00 % | $10,80 | $10,80 | $10,80 | 0 |
| 2026-09-14 | $10,80 | 0,00 % | $10,80 | $10,80 | $10,80 | 0 |
| 2026-09-11 | $10,80 | 0,00 % | $10,80 | $10,80 | $10,80 | 0 |
| 2026-09-10 | $10,80 | 0,00 % | $10,65 | $10,80 | $10,64 | 4,00K |
| 2026-09-09 | $10,80 | +1,47 % | $10,75 | $10,80 | $10,75 | 1,80K |
| 2026-09-08 | $10,64 | -0,51 % | $10,65 | $10,65 | $10,64 | 1,10K |
| 2026-09-04 | $10,70 | -0,47 % | $10,65 | $10,70 | $10,65 | 700 |
| 2026-09-03 | $10,75 | 0,00 % | $10,75 | $10,75 | $10,75 | 0 |
| 2026-09-02 | $10,75 | 0,00 % | $10,80 | $10,80 | $10,75 | 1,60K |
| 2026-09-01 | $10,75 | 0,00 % | $10,75 | $10,75 | $10,75 | 0 |
| 2026-08-31 | $10,75 | -0,23 % | $10,95 | $11,05 | $10,70 | 58,40K |
| 2026-08-28 | $10,77 | -1,19 % | $10,77 | $10,77 | $10,77 | 200 |
| 2026-08-27 | $10,90 | -0,14 % | $10,60 | $10,90 | $10,60 | 500 |
| 2026-08-26 | $10,92 | -0,05 % | $10,75 | $10,92 | $10,75 | 600 |
| 2026-08-25 | $10,93 | 0,00 % | $10,93 | $10,93 | $10,93 | 0 |
| 2026-08-24 | $10,93 | 0,00 % | $10,93 | $10,93 | $10,93 | 0 |
| 2026-08-21 | $10,93 | +0,69 % | $10,85 | $10,98 | $10,60 | 30,60K |
| 2026-08-20 | $10,85 | -0,55 % | $10,85 | $10,89 | $10,78 | 9,10K |
| 2026-08-19 | $10,91 | -0,18 % | $10,90 | $10,93 | $10,87 | 44,10K |
| 2026-08-18 | $10,93 | +0,74 % | $10,85 | $10,93 | $10,85 | 19,70K |
| 2026-08-17 | $10,85 | -1,36 % | $10,90 | $11,23 | $10,65 | 32,90K |
| 2026-08-14 | $11,00 | +1,95 % | $10,75 | $11,00 | $10,38 | 1,70K |
| 2026-08-13 | $10,79 | +2,08 % | $10,57 | $10,83 | $10,56 | 54,10K |
| 2026-08-12 | $10,57 | 0,00 % | $10,57 | $10,57 | $10,56 | 65,10K |
| 2026-08-11 | $10,57 | 0,00 % | $10,57 | $10,57 | $10,55 | 1,00K |
| 2026-08-10 | $10,57 | -1,03 % | $10,57 | $10,57 | $10,53 | 24,90K |
| 2026-08-07 | $10,68 | +1,04 % | $10,80 | $11,00 | $10,50 | 11,20K |
| 2026-08-06 | $10,57 | 0,00 % | $10,57 | $10,57 | $10,57 | 0 |
| 2026-08-05 | $10,57 | 0,00 % | $10,57 | $10,58 | $10,51 | 118,10K |
| 2026-08-04 | $10,57 | +0,28 % | $10,57 | $10,57 | $10,45 | 61,80K |
| 2026-08-03 | $10,54 | +0,29 % | $10,55 | $10,55 | $10,53 | 107,10K |
| 2026-07-31 | $10,51 | 0,00 % | $10,51 | $10,51 | $10,51 | 0 |
| 2026-07-30 | $10,51 | 0,00 % | $10,52 | $10,54 | $10,51 | 22,80K |
| 2026-07-29 | $10,51 | 0,00 % | $10,51 | $10,51 | $10,51 | 0 |
| 2026-07-28 | $10,51 | -0,10 % | $10,51 | $10,51 | $10,51 | 300 |
| 2026-07-27 | $10,52 | 0,00 % | $10,52 | $10,52 | $10,52 | 0 |
| 2026-07-24 | $10,52 | 0,00 % | $10,52 | $10,52 | $10,52 | 0 |
| 2026-07-23 | $10,52 | 0,00 % | $10,52 | $10,52 | $10,52 | 0 |
| 2026-07-22 | $10,52 | 0,00 % | $10,52 | $10,52 | $10,52 | 0 |
| 2026-07-21 | $10,52 | -0,38 % | $10,18 | $10,52 | $10,18 | 12,40K |
| 2026-07-20 | $10,56 | -0,19 % | $11,00 | $11,00 | $10,45 | 12,50K |
| 2026-07-17 | $10,58 | +3,73 % | $10,58 | $10,58 | $10,25 | 12,60K |
| 2026-07-16 | $10,20 | -2,39 % | $10,40 | $10,50 | $10,20 | 2,10K |
| 2026-07-15 | $10,45 | +1,46 % | $10,40 | $10,45 | $10,40 | 500 |
| 2026-07-14 | $10,30 | -2,83 % | $10,30 | $10,65 | $10,30 | 33,30K |
| 2026-07-13 | $10,60 | 0,00 % | $10,60 | $10,60 | $10,60 | 0 |
| 2026-07-10 | $10,60 | 0,00 % | $10,60 | $10,60 | $10,60 | 0 |
| 2026-07-09 | $10,60 | -0,38 % | $10,37 | $10,60 | $10,37 | 4,50K |
| 2026-07-08 | $10,64 | 0,00 % | $10,64 | $10,64 | $10,64 | 0 |
| 2026-07-07 | $10,64 | 0,00 % | $10,64 | $10,64 | $10,64 | 0 |
| 2026-07-06 | $10,64 | +1,09 % | $10,51 | $10,65 | $10,51 | 19,00K |
| 2026-07-02 | $10,52 | 0,00 % | $10,52 | $10,52 | $10,52 | 0 |
| 2026-07-01 | $10,52 | -1,08 % | $10,50 | $10,52 | $10,46 | 1,40K |
| 2026-06-30 | $10,64 | +1,33 % | $10,55 | $10,69 | $10,35 | 39,10K |
| 2026-06-29 | $10,50 | 0,00 % | $10,33 | $10,50 | $10,33 | 300 |
| 2026-06-26 | $10,50 | +2,34 % | $10,46 | $10,50 | $10,46 | 500 |
| 2026-06-25 | $10,26 | 0,00 % | $10,26 | $10,26 | $10,26 | 0 |
| 2026-06-24 | $10,26 | 0,00 % | $10,26 | $10,26 | $10,26 | 0 |
| 2026-06-23 | $10,26 | -0,58 % | $10,25 | $10,32 | $10,25 | 285,70K |
| 2026-06-22 | $10,32 | -0,29 % | $10,32 | $10,32 | $10,11 | 3,50K |
| 2026-06-18 | $10,35 | 0,00 % | $10,35 | $10,35 | $10,35 | 0 |
| 2026-06-17 | $10,35 | +0,29 % | $10,35 | $10,35 | $10,35 | 300 |
| 2026-06-16 | $10,32 | -0,29 % | $10,32 | $10,32 | $10,32 | 900 |
| 2026-06-15 | $10,35 | 0,00 % | $10,35 | $10,35 | $10,35 | 0 |
| 2026-06-12 | $10,35 | 0,00 % | $10,31 | $10,35 | $10,30 | 1,10K |
| 2026-06-11 | $10,35 | +0,88 % | $10,30 | $10,56 | $10,30 | 5,70K |
| 2026-06-10 | $10,26 | -0,19 % | $10,24 | $10,26 | $10,24 | 800 |
| 2026-06-09 | $10,28 | 0,00 % | $10,28 | $10,28 | $10,28 | 0 |
| 2026-06-08 | $10,28 | +0,39 % | $10,18 | $10,28 | $10,18 | 17,20K |
| 2026-06-05 | $10,24 | -0,10 % | $10,25 | $10,27 | $10,24 | 193,40K |
| 2026-06-04 | $10,25 | +0,29 % | $10,22 | $10,25 | $10,22 | 176,80K |
| 2026-06-03 | $10,22 | 0,00 % | $10,22 | $10,22 | $10,22 | 0 |
| 2026-06-02 | $10,22 | +0,10 % | $10,22 | $10,22 | $10,22 | 300 |
| 2026-06-01 | $10,21 | 0,00 % | $10,21 | $10,21 | $10,21 | 200 |
| 2026-05-29 | $10,21 | -0,10 % | $10,21 | $10,21 | $10,21 | 100 |
| 2026-05-28 | $10,22 | 0,00 % | $10,25 | $10,30 | $10,22 | 3,30K |
| 2026-05-27 | $10,22 | +0,20 % | $10,25 | $10,25 | $10,18 | 300 |
| 2026-05-26 | $10,20 | +0,20 % | $10,18 | $10,25 | $10,18 | 1,10K |