Halliburton Co.
[WKN: 853986 | ISIN: US4062161017]
Aktienkurse
27,680$ -0,22%
Echtzeit-Aktienkurs Halliburton Co.
Bid: Ask:

Aktienkurse zur Halliburton Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.11.2024 27,96 28,14 27,60 27,68 -0,22% 7.914.038,00
31.10.2024 27,92 28,04 27,73 27,74 0,18% 6.953.081,00
30.10.2024 27,56 28,10 27,56 27,69 0,62% 7.148.130,00
29.10.2024 27,99 28,01 27,40 27,52 -1,33% 8.487.172,00
28.10.2024 27,42 27,94 27,26 27,89 -1,27% 7.221.152,00
25.10.2024 28,11 28,39 27,94 28,25 1,44% 9.237.003,00
24.10.2024 27,87 27,99 27,51 27,85 0,14% 8.413.295,00
23.10.2024 28,11 28,29 27,64 27,81 -1,52% 7.394.371,00
22.10.2024 28,40 28,46 28,17 28,24 -0,07% 6.374.642,00
21.10.2024 28,60 28,69 28,08 28,26 -0,25% 9.243.444,00
18.10.2024 28,63 28,83 28,25 28,33 -2,11% 12.651.208,00
17.10.2024 28,90 29,00 28,51 28,94 -1,23% 11.638.469,00
16.10.2024 29,32 29,50 29,22 29,30 0,24% 6.685.667,00
15.10.2024 29,63 29,82 29,18 29,23 -4,41% 9.244.730,00
14.10.2024 30,47 30,77 30,33 30,58 -0,78% 4.601.490,00
11.10.2024 30,52 30,99 30,49 30,82 0,29% 4.495.129,00
10.10.2024 30,63 30,97 30,21 30,73 1,22% 5.673.666,00
09.10.2024 29,77 30,45 29,74 30,36 1,03% 6.980.176,00
08.10.2024 30,53 30,58 29,73 30,05 -3,35% 9.460.706,00
07.10.2024 31,25 31,43 31,00 31,09 0,00% 7.478.350,00
04.10.2024 31,01 31,29 30,70 31,09 1,17% 9.157.417,00
03.10.2024 29,90 30,91 29,64 30,73 2,88% 16.441.765,00
02.10.2024 30,39 30,41 29,59 29,87 -0,20% 11.309.158,00
01.10.2024 28,82 30,26 28,73 29,93 3,03% 16.396.989,00
30.09.2024 28,60 29,13 28,38 29,05 1,40% 10.700.212,00
27.09.2024 27,97 28,66 27,89 28,65 3,02% 14.725.439,00
26.09.2024 28,29 28,59 27,67 27,81 -3,67% 19.223.478,00
25.09.2024 29,81 29,86 28,66 28,87 -3,67% 14.136.455,00
24.09.2024 30,57 30,71 29,88 29,97 0,07% 6.284.555,00
23.09.2024 29,58 30,16 29,48 29,95 1,63% 6.828.584,00
20.09.2024 29,32 29,65 28,97 29,47 -0,20% 14.251.504,00
19.09.2024 29,86 30,03 29,39 29,53 1,48% 9.690.366,00
18.09.2024 29,30 29,60 28,94 29,10 -0,68% 5.992.915,00
17.09.2024 28,49 29,40 28,43 29,30 3,13% 9.983.347,00
16.09.2024 28,19 28,47 28,00 28,41 1,94% 10.166.156,00
13.09.2024 28,02 28,44 27,67 27,87 -0,54% 8.910.602,00
12.09.2024 28,07 28,20 27,54 28,02 0,18% 14.483.258,00
11.09.2024 28,39 28,39 27,53 27,97 -1,20% 10.928.295,00
10.09.2024 28,71 28,82 27,96 28,31 -1,29% 7.250.034,00
09.09.2024 28,60 29,05 28,55 28,68 0,31% 7.750.148,00
06.09.2024 29,06 29,39 28,43 28,59 -1,65% 9.091.929,00
05.09.2024 29,74 29,75 28,99 29,07 -1,19% 7.770.362,00
04.09.2024 29,90 30,21 29,21 29,42 -1,44% 9.268.766,00
03.09.2024 30,52 30,68 29,78 29,85 -3,99% 11.004.506,00
30.08.2024 31,08 31,27 30,75 31,09 -0,92% 11.287.258,00
29.08.2024 31,37 31,55 30,83 31,38 1,23% 5.203.626,00
28.08.2024 31,22 31,28 30,82 31,00 -1,96% 6.041.364,00
27.08.2024 31,84 31,94 31,27 31,62 -0,78% 5.707.290,00
26.08.2024 32,31 32,45 31,67 31,87 0,35% 4.791.467,00
23.08.2024 31,43 31,95 31,36 31,76 1,96% 5.379.441,00
22.08.2024 31,28 31,32 31,03 31,15 -0,19% 4.855.939,00
21.08.2024 31,43 31,59 30,95 31,21 0,42% 6.193.291,00
20.08.2024 31,68 31,76 31,05 31,08 -2,42% 6.243.141,00
19.08.2024 31,45 32,18 31,45 31,85 1,50% 6.203.973,00
16.08.2024 31,00 31,47 30,91 31,38 0,32% 6.364.988,00
15.08.2024 31,29 31,71 31,16 31,28 1,33% 10.597.752,00
14.08.2024 31,25 31,34 30,83 30,87 -0,71% 8.816.072,00
13.08.2024 31,07 31,27 30,86 31,09 -0,92% 5.974.867,00
12.08.2024 31,24 31,69 31,18 31,38 1,23% 5.045.943,00
09.08.2024 31,21 31,40 30,99 31,00 -0,74% 4.840.195,00
08.08.2024 30,80 31,28 30,76 31,23 1,59% 6.092.514,00
07.08.2024 31,43 31,47 30,67 30,74 -0,61% 8.039.785,00
06.08.2024 30,87 31,33 30,69 30,93 0,16% 7.538.520,00
05.08.2024 31,00 31,09 30,31 30,88 -2,95% 9.498.360,00
02.08.2024 32,75 32,81 31,42 31,82 -4,27% 11.190.231,00
01.08.2024 34,45 34,62 33,06 33,24 -4,15% 8.317.740,00
31.07.2024 34,62 34,97 34,53 34,68 1,11% 7.693.194,00
30.07.2024 33,77 34,48 33,77 34,30 1,24% 7.204.923,00
29.07.2024 34,31 34,45 33,71 33,88 -1,51% 4.734.534,00
26.07.2024 34,31 34,53 33,79 34,40 0,70% 6.722.620,00
25.07.2024 32,98 34,42 32,73 34,16 3,55% 10.790.797,00
24.07.2024 33,60 33,66 32,89 32,99 -1,49% 10.129.397,00
23.07.2024 33,38 33,59 33,02 33,49 0,30% 10.257.151,00
22.07.2024 33,83 34,18 33,37 33,39 -2,94% 13.835.533,00
19.07.2024 34,25 35,23 33,70 34,40 -5,60% 18.549.311,00
18.07.2024 36,36 37,08 36,30 36,44 0,22% 11.286.717,00
17.07.2024 36,17 36,74 36,08 36,36 1,11% 9.032.409,00
16.07.2024 35,14 36,29 34,61 35,96 2,07% 11.717.006,00
15.07.2024 34,35 35,69 33,98 35,23 3,80% 11.401.925,00
12.07.2024 33,99 33,99 33,55 33,94 0,95% 6.771.146,00
11.07.2024 33,00 33,75 32,84 33,62 1,82% 8.367.421,00
10.07.2024 32,73 33,22 32,60 33,02 0,58% 5.901.692,00
09.07.2024 32,93 33,31 32,63 32,83 -1,14% 6.665.093,00
08.07.2024 33,00 33,32 32,93 33,21 0,33% 4.889.386,00
05.07.2024 33,70 33,82 32,87 33,10 -2,01% 6.844.451,00
03.07.2024 33,81 34,12 33,61 33,78 0,48% 3.917.112,00
02.07.2024 33,65 33,94 33,38 33,62 0,57% 7.585.116,00
01.07.2024 33,96 34,01 33,29 33,43 -1,04% 6.180.537,00
28.06.2024 33,90 34,13 33,69 33,78 0,51% 18.940.839,00
27.06.2024 34,07 34,20 33,49 33,61 -1,23% 9.502.280,00
26.06.2024 34,48 34,57 33,89 34,03 -1,70% 7.334.101,00
25.06.2024 34,17 34,72 34,09 34,62 0,82% 6.827.760,00
24.06.2024 33,84 34,62 33,72 34,34 2,08% 10.843.838,00
21.06.2024 33,47 33,84 33,05 33,64 0,93% 43.475.760,00
20.06.2024 33,13 33,53 32,85 33,33 1,18% 12.529.339,00
18.06.2024 33,62 33,92 32,88 32,94 -1,41% 11.520.217,00
17.06.2024 32,93 33,59 32,80 33,41 1,49% 8.330.537,00
14.06.2024 33,65 33,65 32,61 32,92 -2,52% 6.971.659,00
13.06.2024 34,28 34,48 33,31 33,77 -2,29% 5.758.770,00
12.06.2024 34,82 35,04 34,38 34,56 0,23% 6.988.396,00