34,970$
3,49%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 34,00 | 35,11 | 33,80 | 34,97 | 3,49% | 17.329.965,00 |
| 07.07.2026 | 33,30 | 34,07 | 33,16 | 33,79 | 2,39% | 9.528.247,00 |
| 06.07.2026 | 32,95 | 33,60 | 32,86 | 33,00 | 0,12% | 8.408.393,00 |
| 02.07.2026 | 33,57 | 33,63 | 32,59 | 32,96 | -0,15% | 9.431.262,00 |
| 01.07.2026 | 33,82 | 34,07 | 32,98 | 33,01 | -2,77% | 9.610.820,00 |
| 30.06.2026 | 34,40 | 34,79 | 33,88 | 33,95 | -0,41% | 11.399.905,00 |
| 29.06.2026 | 34,24 | 34,57 | 34,00 | 34,09 | -0,35% | 8.030.438,00 |
| 26.06.2026 | 34,10 | 34,50 | 33,80 | 34,21 | -1,33% | 12.063.988,00 |
| 25.06.2026 | 34,05 | 34,89 | 33,73 | 34,67 | 2,27% | 12.984.368,00 |
| 24.06.2026 | 34,59 | 34,60 | 33,54 | 33,90 | -3,45% | 19.294.259,00 |
| 23.06.2026 | 34,90 | 35,41 | 34,61 | 35,11 | -0,17% | 13.342.207,00 |
| 22.06.2026 | 34,88 | 35,17 | 34,36 | 35,17 | 0,69% | 11.649.277,00 |
| 18.06.2026 | 36,02 | 36,02 | 34,54 | 34,93 | -3,59% | 24.608.769,00 |
| 17.06.2026 | 37,00 | 37,26 | 36,12 | 36,23 | -2,61% | 12.235.981,00 |
| 16.06.2026 | 37,89 | 38,12 | 37,13 | 37,20 | -2,57% | 10.631.366,00 |
| 15.06.2026 | 38,75 | 38,90 | 38,05 | 38,18 | -3,59% | 14.404.452,00 |
| 12.06.2026 | 39,36 | 40,14 | 39,31 | 39,60 | -0,40% | 10.578.372,00 |
| 11.06.2026 | 40,31 | 40,41 | 39,39 | 39,76 | 0,08% | 20.773.236,00 |
| 10.06.2026 | 39,72 | 40,48 | 39,60 | 39,73 | 0,28% | 7.687.178,00 |
| 09.06.2026 | 40,50 | 40,67 | 39,03 | 39,62 | -2,17% | 8.481.488,00 |
| 08.06.2026 | 39,55 | 40,59 | 39,55 | 40,50 | 3,37% | 10.361.711,00 |
| 05.06.2026 | 41,04 | 41,15 | 39,05 | 39,18 | -4,95% | 7.054.532,00 |
| 04.06.2026 | 40,71 | 41,46 | 40,52 | 41,22 | 0,46% | 9.171.400,00 |
| 03.06.2026 | 40,12 | 41,26 | 40,12 | 41,03 | 2,24% | 10.482.513,00 |
| 02.06.2026 | 39,56 | 40,22 | 39,49 | 40,13 | 1,98% | 8.183.578,00 |
| 01.06.2026 | 39,34 | 39,94 | 38,95 | 39,35 | 1,29% | 8.221.971,00 |
| 29.05.2026 | 39,26 | 39,32 | 38,56 | 38,85 | -1,22% | 20.501.764,00 |
| 28.05.2026 | 39,58 | 39,96 | 38,61 | 39,33 | -0,68% | 10.914.500,00 |
| 27.05.2026 | 40,45 | 40,45 | 38,78 | 39,60 | -3,60% | 14.193.163,00 |
| 26.05.2026 | 41,39 | 41,84 | 40,80 | 41,08 | -0,94% | 13.195.675,00 |
| 22.05.2026 | 41,96 | 41,96 | 41,01 | 41,47 | -1,17% | 9.325.482,00 |
| 21.05.2026 | 42,71 | 42,99 | 41,41 | 41,96 | -0,80% | 11.759.864,00 |
| 20.05.2026 | 43,00 | 43,59 | 42,04 | 42,30 | -1,58% | 12.875.981,00 |
| 19.05.2026 | 43,00 | 43,37 | 42,58 | 42,98 | 0,47% | 9.060.834,00 |
| 18.05.2026 | 41,54 | 42,93 | 41,08 | 42,78 | 2,44% | 12.066.578,00 |
| 15.05.2026 | 41,21 | 41,76 | 41,07 | 41,76 | 1,14% | 9.188.484,00 |
| 14.05.2026 | 41,02 | 41,57 | 40,89 | 41,29 | 0,66% | 6.759.782,00 |
| 13.05.2026 | 41,76 | 42,08 | 40,70 | 41,02 | -1,63% | 7.631.722,00 |
| 12.05.2026 | 40,61 | 41,72 | 40,42 | 41,70 | 3,58% | 12.946.243,00 |
| 11.05.2026 | 40,16 | 40,52 | 39,70 | 40,26 | 1,08% | 6.749.352,00 |
| 08.05.2026 | 39,15 | 40,34 | 39,14 | 39,83 | 1,81% | 8.000.459,00 |
| 07.05.2026 | 39,90 | 39,99 | 38,83 | 39,12 | -3,17% | 12.597.847,00 |
| 06.05.2026 | 40,46 | 40,78 | 39,79 | 40,40 | -3,16% | 11.955.820,00 |
| 05.05.2026 | 41,84 | 42,19 | 41,59 | 41,72 | -0,62% | 6.548.801,00 |
| 04.05.2026 | 41,73 | 42,10 | 41,27 | 41,98 | 0,77% | 7.263.362,00 |
| 01.05.2026 | 42,46 | 42,46 | 41,37 | 41,66 | -1,51% | 9.603.954,00 |
| 30.04.2026 | 41,40 | 42,39 | 41,22 | 42,30 | 1,17% | 13.233.142,00 |
| 29.04.2026 | 41,10 | 41,83 | 40,87 | 41,81 | 2,45% | 11.823.783,00 |
| 28.04.2026 | 40,81 | 41,07 | 40,16 | 40,81 | 1,69% | 11.314.851,00 |
| 27.04.2026 | 40,39 | 40,75 | 40,04 | 40,13 | -0,57% | 14.323.265,00 |
| 24.04.2026 | 39,81 | 40,37 | 39,08 | 40,36 | 1,79% | 14.305.075,00 |
| 23.04.2026 | 39,11 | 40,31 | 38,91 | 39,65 | 1,38% | 14.109.151,00 |
| 22.04.2026 | 39,01 | 39,53 | 38,78 | 39,11 | 2,52% | 16.065.019,00 |
| 21.04.2026 | 38,03 | 38,69 | 37,64 | 38,15 | 4,01% | 20.584.026,00 |
| 20.04.2026 | 36,93 | 37,74 | 36,23 | 36,68 | -1,27% | 23.073.916,00 |
| 17.04.2026 | 36,03 | 37,45 | 35,51 | 37,15 | -2,62% | 15.302.077,00 |
| 16.04.2026 | 37,54 | 38,31 | 37,41 | 38,15 | 1,62% | 9.980.918,00 |
| 15.04.2026 | 37,65 | 38,17 | 37,36 | 37,54 | 0,08% | 8.796.379,00 |
| 14.04.2026 | 38,40 | 38,40 | 37,31 | 37,51 | -2,85% | 9.552.313,00 |
| 13.04.2026 | 38,13 | 38,67 | 37,91 | 38,61 | 2,71% | 13.789.059,00 |
| 10.04.2026 | 37,66 | 38,10 | 37,21 | 37,59 | -0,27% | 11.340.390,00 |
| 09.04.2026 | 37,63 | 38,44 | 37,27 | 37,69 | -0,29% | 12.430.798,00 |
| 08.04.2026 | 36,32 | 38,07 | 36,05 | 37,80 | -2,38% | 25.720.357,00 |
| 07.04.2026 | 38,07 | 38,76 | 37,45 | 38,72 | 2,38% | 15.123.985,00 |
| 06.04.2026 | 38,26 | 38,50 | 37,65 | 37,82 | -0,92% | 11.758.981,00 |
| 02.04.2026 | 38,50 | 39,36 | 37,86 | 38,17 | 0,45% | 13.607.695,00 |
| 01.04.2026 | 38,47 | 38,80 | 37,64 | 38,00 | -2,54% | 17.510.310,00 |
| 31.03.2026 | 39,45 | 40,43 | 38,59 | 38,99 | -0,69% | 18.452.093,00 |
| 30.03.2026 | 40,91 | 41,18 | 39,23 | 39,26 | -2,87% | 15.961.929,00 |
| 27.03.2026 | 38,98 | 40,43 | 38,94 | 40,42 | 4,20% | 15.271.435,00 |
| 26.03.2026 | 38,61 | 39,87 | 38,61 | 38,79 | 0,41% | 21.006.448,00 |
| 25.03.2026 | 38,00 | 38,83 | 37,97 | 38,63 | 1,36% | 8.824.417,00 |
| 24.03.2026 | 37,50 | 38,45 | 37,21 | 38,11 | 1,60% | 11.020.658,00 |
| 23.03.2026 | 36,51 | 37,79 | 36,36 | 37,51 | 2,68% | 12.791.005,00 |
| 20.03.2026 | 37,24 | 37,36 | 36,23 | 36,53 | -1,08% | 57.653.108,00 |
| 19.03.2026 | 36,29 | 37,27 | 35,78 | 36,93 | 1,96% | 18.123.533,00 |
| 18.03.2026 | 35,39 | 36,39 | 35,27 | 36,22 | 1,63% | 15.984.203,00 |
| 17.03.2026 | 34,37 | 35,86 | 34,37 | 35,64 | 4,33% | 19.998.699,00 |
| 16.03.2026 | 33,82 | 34,45 | 33,75 | 34,16 | 1,40% | 20.260.016,00 |
| 13.03.2026 | 34,53 | 34,73 | 33,66 | 33,69 | -3,30% | 19.812.187,00 |
| 12.03.2026 | 35,25 | 36,03 | 34,83 | 34,84 | -3,03% | 17.225.088,00 |
| 11.03.2026 | 34,73 | 36,14 | 34,65 | 35,93 | 1,67% | 14.178.839,00 |
| 10.03.2026 | 34,44 | 35,50 | 34,25 | 35,34 | 1,99% | 19.860.419,00 |
| 09.03.2026 | 33,83 | 34,76 | 33,49 | 34,65 | 1,76% | 17.079.832,00 |
| 06.03.2026 | 34,26 | 34,50 | 33,71 | 34,05 | -0,32% | 18.139.967,00 |
| 05.03.2026 | 34,39 | 34,53 | 33,52 | 34,16 | -0,78% | 20.426.224,00 |
| 04.03.2026 | 34,98 | 35,35 | 34,07 | 34,43 | -2,35% | 14.946.621,00 |
| 03.03.2026 | 35,76 | 36,09 | 34,65 | 35,26 | -1,97% | 14.108.061,00 |
| 02.03.2026 | 37,03 | 37,03 | 34,99 | 35,97 | -0,08% | 15.507.593,00 |
| 27.02.2026 | 36,09 | 36,19 | 35,42 | 36,00 | 0,81% | 10.160.482,00 |
| 26.02.2026 | 34,82 | 36,06 | 34,56 | 35,71 | 1,25% | 10.035.369,00 |
| 25.02.2026 | 35,77 | 36,18 | 34,67 | 35,27 | -1,45% | 11.981.178,00 |
| 24.02.2026 | 35,40 | 35,97 | 34,89 | 35,79 | 1,56% | 10.956.917,00 |
| 23.02.2026 | 35,05 | 35,71 | 34,88 | 35,24 | 0,37% | 10.492.777,00 |
| 20.02.2026 | 35,19 | 35,85 | 34,59 | 35,11 | -0,74% | 11.276.011,00 |
| 19.02.2026 | 35,13 | 35,61 | 34,92 | 35,37 | 1,73% | 9.066.266,00 |
| 18.02.2026 | 34,34 | 34,88 | 34,19 | 34,77 | 3,14% | 9.803.200,00 |
| 17.02.2026 | 34,22 | 34,46 | 33,10 | 33,71 | -0,74% | 9.314.484,00 |
| 13.02.2026 | 34,14 | 34,54 | 33,82 | 33,96 | -0,96% | 11.533.936,00 |
| 12.02.2026 | 35,10 | 35,39 | 33,62 | 34,29 | -2,11% | 14.896.302,00 |