21,970$
-6,11%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 23,20 | 23,34 | 21,97 | 21,97 | -6,11% | 11.799.799,00 |
| 09.10.2025 | 24,00 | 24,37 | 23,13 | 23,40 | -2,17% | 8.167.488,00 |
| 08.10.2025 | 24,24 | 24,30 | 23,75 | 23,92 | -1,48% | 10.020.294,00 |
| 07.10.2025 | 24,47 | 24,64 | 23,67 | 24,28 | -0,33% | 12.159.500,00 |
| 06.10.2025 | 24,40 | 24,62 | 24,13 | 24,36 | -0,08% | 7.893.973,00 |
| 02.10.2025 | 24,82 | 25,09 | 24,22 | 24,38 | -2,09% | 11.484.112,00 |
| 01.10.2025 | 24,59 | 25,10 | 24,46 | 24,90 | 1,22% | 10.203.125,00 |
| 30.09.2025 | 24,48 | 24,76 | 24,03 | 24,60 | -1,60% | 14.294.526,00 |
| 29.09.2025 | 24,98 | 25,18 | 24,46 | 25,00 | -0,44% | 13.796.748,00 |
| 26.09.2025 | 24,82 | 25,68 | 24,82 | 25,11 | 1,82% | 16.051.679,00 |
| 25.09.2025 | 24,15 | 24,75 | 24,10 | 24,66 | 0,90% | 14.099.278,00 |
| 24.09.2025 | 24,63 | 25,04 | 24,33 | 24,44 | 0,70% | 19.782.889,00 |
| 23.09.2025 | 22,94 | 24,88 | 22,93 | 24,27 | 7,34% | 35.896.212,00 |
| 22.09.2025 | 22,25 | 22,65 | 22,00 | 22,61 | 0,44% | 13.425.299,00 |
| 19.09.2025 | 22,40 | 22,60 | 22,06 | 22,51 | 0,67% | 24.258.315,00 |
| 18.09.2025 | 22,53 | 22,69 | 22,04 | 22,36 | 0,49% | 10.001.006,00 |
| 17.09.2025 | 22,27 | 22,85 | 21,97 | 22,25 | -0,76% | 8.851.741,00 |
| 16.09.2025 | 21,99 | 22,54 | 21,61 | 22,42 | 2,89% | 12.887.187,00 |
| 15.09.2025 | 22,43 | 22,48 | 21,73 | 21,79 | -1,98% | 8.641.906,00 |
| 12.09.2025 | 22,47 | 22,70 | 22,20 | 22,23 | -0,36% | 6.727.738,00 |
| 11.09.2025 | 22,46 | 22,71 | 22,29 | 22,31 | -1,28% | 9.064.027,00 |
| 10.09.2025 | 21,76 | 22,61 | 21,61 | 22,60 | 3,91% | 13.875.205,00 |
| 09.09.2025 | 21,93 | 22,23 | 21,73 | 21,75 | -0,09% | 10.297.917,00 |
| 08.09.2025 | 22,07 | 22,15 | 21,47 | 21,77 | -1,49% | 13.264.976,00 |
| 05.09.2025 | 22,09 | 22,56 | 21,96 | 22,10 | -1,65% | 11.256.850,00 |
| 04.09.2025 | 21,63 | 22,48 | 21,40 | 22,47 | 4,08% | 10.479.134,00 |
| 03.09.2025 | 22,33 | 22,53 | 21,57 | 21,59 | -4,85% | 12.550.663,00 |
| 02.09.2025 | 22,63 | 22,78 | 22,26 | 22,69 | -0,18% | 11.449.128,00 |
| 29.08.2025 | 22,62 | 22,86 | 22,52 | 22,73 | 0,44% | 8.064.653,00 |
| 28.08.2025 | 22,38 | 22,70 | 22,07 | 22,63 | 1,48% | 11.948.496,00 |
| 27.08.2025 | 21,85 | 22,48 | 21,79 | 22,30 | 1,92% | 8.429.874,00 |
| 26.08.2025 | 22,06 | 22,29 | 21,76 | 21,88 | -2,06% | 15.049.711,00 |
| 25.08.2025 | 22,16 | 22,49 | 22,01 | 22,34 | 0,31% | 8.576.610,00 |
| 22.08.2025 | 21,40 | 22,43 | 21,40 | 22,27 | 4,65% | 12.524.981,00 |
| 21.08.2025 | 21,00 | 21,38 | 20,84 | 21,28 | 0,85% | 8.189.210,00 |
| 20.08.2025 | 21,13 | 21,31 | 20,79 | 21,10 | -0,05% | 7.704.692,00 |
| 19.08.2025 | 21,32 | 21,58 | 20,92 | 21,11 | -1,03% | 7.292.691,00 |
| 18.08.2025 | 21,06 | 21,55 | 20,95 | 21,33 | 0,99% | 7.952.335,00 |
| 15.08.2025 | 21,23 | 21,51 | 21,12 | 21,12 | -1,08% | 7.447.267,00 |
| 14.08.2025 | 21,06 | 21,39 | 20,57 | 21,35 | 0,71% | 8.716.713,00 |
| 13.08.2025 | 20,90 | 21,21 | 20,77 | 21,20 | 1,10% | 9.028.214,00 |
| 12.08.2025 | 20,64 | 21,13 | 20,53 | 20,97 | 2,29% | 10.853.000,00 |
| 11.08.2025 | 21,02 | 21,10 | 20,39 | 20,50 | -1,91% | 8.943.348,00 |
| 08.08.2025 | 20,99 | 21,35 | 20,67 | 20,90 | 0,10% | 11.667.896,00 |
| 07.08.2025 | 21,54 | 21,79 | 20,85 | 20,88 | -1,60% | 10.921.826,00 |
| 06.08.2025 | 21,90 | 22,22 | 21,12 | 21,22 | -2,12% | 15.902.919,00 |
| 05.08.2025 | 21,89 | 21,95 | 21,27 | 21,68 | 0,05% | 10.774.865,00 |
| 04.08.2025 | 21,53 | 21,86 | 21,48 | 21,67 | 0,32% | 12.048.165,00 |
| 01.08.2025 | 22,15 | 22,24 | 21,25 | 21,60 | -3,57% | 18.914.090,00 |
| 31.07.2025 | 22,29 | 22,75 | 22,18 | 22,40 | 0,00% | 13.966.364,00 |
| 30.07.2025 | 22,96 | 23,00 | 22,18 | 22,40 | -2,95% | 22.406.265,00 |
| 29.07.2025 | 22,75 | 23,17 | 22,60 | 23,08 | 1,05% | 18.967.335,00 |
| 28.07.2025 | 22,54 | 23,02 | 22,52 | 22,84 | 1,74% | 12.823.475,00 |
| 25.07.2025 | 22,45 | 22,68 | 22,08 | 22,45 | 0,13% | 15.708.177,00 |
| 24.07.2025 | 21,96 | 22,50 | 21,75 | 22,42 | 2,05% | 20.180.276,00 |
| 23.07.2025 | 21,62 | 22,16 | 21,45 | 21,97 | 2,71% | 15.568.826,00 |
| 22.07.2025 | 20,70 | 21,54 | 20,17 | 21,39 | 0,99% | 24.615.352,00 |
| 21.07.2025 | 21,30 | 21,48 | 21,03 | 21,18 | -0,19% | 16.493.661,00 |
| 18.07.2025 | 21,75 | 21,84 | 21,00 | 21,22 | -1,49% | 14.938.261,00 |
| 17.07.2025 | 21,10 | 21,60 | 21,05 | 21,54 | 1,41% | 9.922.235,00 |
| 16.07.2025 | 21,35 | 21,63 | 20,99 | 21,24 | -0,70% | 12.713.457,00 |
| 15.07.2025 | 22,05 | 22,11 | 21,35 | 21,39 | -2,86% | 12.841.996,00 |
| 14.07.2025 | 22,97 | 22,97 | 21,88 | 22,02 | -4,59% | 19.205.512,00 |
| 11.07.2025 | 22,11 | 23,08 | 22,00 | 23,08 | 4,15% | 19.940.770,00 |
| 10.07.2025 | 21,91 | 22,43 | 21,66 | 22,16 | 0,54% | 11.244.108,00 |
| 09.07.2025 | 22,09 | 22,25 | 21,88 | 22,04 | -0,54% | 12.053.250,00 |
| 08.07.2025 | 20,95 | 22,40 | 20,95 | 22,16 | 6,08% | 21.846.187,00 |
| 07.07.2025 | 21,34 | 21,51 | 20,61 | 20,89 | -2,93% | 12.046.997,00 |
| 03.07.2025 | 21,76 | 21,78 | 21,46 | 21,52 | -0,88% | 7.314.256,00 |
| 02.07.2025 | 21,59 | 21,75 | 21,06 | 21,71 | 2,36% | 14.591.701,00 |
| 01.07.2025 | 20,28 | 21,62 | 20,09 | 21,21 | 4,07% | 15.678.878,00 |
| 30.06.2025 | 20,57 | 20,74 | 20,33 | 20,38 | -0,92% | 13.491.060,00 |
| 27.06.2025 | 20,74 | 20,82 | 20,38 | 20,57 | -0,34% | 11.996.313,00 |
| 26.06.2025 | 20,42 | 20,85 | 20,29 | 20,64 | 1,88% | 9.809.550,00 |
| 25.06.2025 | 20,67 | 20,76 | 20,16 | 20,26 | -2,50% | 14.309.965,00 |
| 24.06.2025 | 20,49 | 21,08 | 20,30 | 20,78 | 0,05% | 19.618.064,00 |
| 23.06.2025 | 22,40 | 22,45 | 20,70 | 20,77 | -6,78% | 22.412.246,00 |
| 20.06.2025 | 22,38 | 22,53 | 22,03 | 22,28 | 0,00% | 22.415.993,00 |
| 18.06.2025 | 22,96 | 23,21 | 22,19 | 22,28 | -3,17% | 15.908.563,00 |
| 17.06.2025 | 23,28 | 23,50 | 22,96 | 23,01 | 0,44% | 20.154.930,00 |
| 16.06.2025 | 23,22 | 23,38 | 22,44 | 22,91 | -1,21% | 22.987.031,00 |
| 13.06.2025 | 22,52 | 23,27 | 22,41 | 23,19 | 5,51% | 22.771.457,00 |
| 12.06.2025 | 22,02 | 22,04 | 21,68 | 21,98 | -0,95% | 9.057.299,00 |
| 11.06.2025 | 21,88 | 22,28 | 21,61 | 22,19 | 2,02% | 11.762.249,00 |
| 10.06.2025 | 21,33 | 22,05 | 21,20 | 21,75 | 3,57% | 17.720.546,00 |
| 09.06.2025 | 20,69 | 21,16 | 20,52 | 21,00 | 2,34% | 15.001.398,00 |
| 06.06.2025 | 20,32 | 20,68 | 20,24 | 20,52 | 2,86% | 9.068.493,00 |
| 05.06.2025 | 20,18 | 20,24 | 19,90 | 19,95 | -0,30% | 11.471.792,00 |
| 04.06.2025 | 20,26 | 20,60 | 19,84 | 20,01 | -2,06% | 13.209.252,00 |
| 03.06.2025 | 20,01 | 20,67 | 19,64 | 20,43 | 2,10% | 16.896.233,00 |
| 02.06.2025 | 20,11 | 20,14 | 19,53 | 20,01 | 2,14% | 15.248.640,00 |
| 30.05.2025 | 19,88 | 19,92 | 19,44 | 19,59 | -2,44% | 33.829.189,00 |
| 29.05.2025 | 20,06 | 20,12 | 19,74 | 20,08 | 1,11% | 14.720.316,00 |
| 28.05.2025 | 20,22 | 20,34 | 19,82 | 19,86 | -0,55% | 20.185.603,00 |
| 27.05.2025 | 20,08 | 20,10 | 19,71 | 19,97 | 0,30% | 17.939.458,00 |
| 23.05.2025 | 19,47 | 19,96 | 19,42 | 19,91 | -0,25% | 8.119.870,00 |
| 22.05.2025 | 19,91 | 20,07 | 19,38 | 19,96 | 0,30% | 10.704.727,00 |
| 21.05.2025 | 20,31 | 20,46 | 19,87 | 19,90 | -2,83% | 14.218.978,00 |
| 20.05.2025 | 20,91 | 20,97 | 20,44 | 20,48 | -1,87% | 9.806.244,00 |
| 19.05.2025 | 21,05 | 21,09 | 20,72 | 20,87 | -1,79% | 10.045.831,00 |