Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 28,61 | 28,77 | 28,10 | 28,10 | -1,89% | 2.602,00 |
| 27.01.2026 | 28,93 | 29,13 | 28,64 | 28,64 | -0,42% | 1.937,00 |
| 26.01.2026 | 29,16 | 29,27 | 28,68 | 28,76 | -2,66% | 3.133,00 |
| 23.01.2026 | 28,89 | 30,21 | 28,71 | 29,55 | 4,33% | 13.156,00 |
| 22.01.2026 | 28,41 | 28,41 | 27,90 | 28,32 | -1,10% | 4.216,00 |
| 21.01.2026 | 27,81 | 28,66 | 27,41 | 28,64 | 3,49% | 6.722,00 |
| 20.01.2026 | 27,38 | 27,88 | 27,09 | 27,67 | 0,97% | 4.458,00 |
| 19.01.2026 | 27,80 | 27,80 | 27,29 | 27,41 | -2,53% | 2.244,00 |
| 16.01.2026 | 28,43 | 28,48 | 27,92 | 28,12 | -0,43% | 2.438,00 |
| 15.01.2026 | 28,28 | 28,52 | 27,89 | 28,24 | -0,93% | 4.137,00 |
| 14.01.2026 | 27,92 | 28,54 | 27,92 | 28,50 | 1,69% | 1.768,00 |
| 13.01.2026 | 27,45 | 28,10 | 27,45 | 28,03 | 2,66% | 5.648,00 |
| 12.01.2026 | 28,07 | 28,20 | 27,21 | 27,30 | -2,01% | 9.293,00 |
| 09.01.2026 | 27,69 | 28,17 | 27,67 | 27,86 | 3,68% | 12.135,00 |
| 08.01.2026 | 26,07 | 26,93 | 26,01 | 26,87 | 1,95% | 4.732,00 |
| 07.01.2026 | 26,53 | 26,92 | 26,15 | 26,36 | 0,25% | 9.936,00 |
| 06.01.2026 | 27,68 | 27,70 | 26,29 | 26,29 | -4,19% | 17.122,00 |
| 05.01.2026 | 28,30 | 28,86 | 26,98 | 27,44 | 10,85% | 86.527,00 |
| 02.01.2026 | 24,30 | 24,76 | 24,10 | 24,76 | 2,82% | 7.702,00 |
| 30.12.2025 | 24,19 | 24,19 | 23,92 | 24,08 | 0,96% | 766,00 |
| 29.12.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 0,13% | - |
| 23.12.2025 | 23,82 | 23,82 | 23,82 | 23,82 | -0,63% | - |
| 22.12.2025 | 23,89 | 24,24 | 23,87 | 23,97 | 0,69% | 585,00 |
| 19.12.2025 | 23,80 | 23,80 | 23,70 | 23,80 | 1,19% | 274,00 |
| 18.12.2025 | 23,52 | 23,52 | 23,52 | 23,52 | 1,05% | 130,00 |
| 17.12.2025 | 23,46 | 23,64 | 23,28 | 23,28 | -2,21% | 293,00 |
| 16.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,92% | 10,00 |
| 15.12.2025 | 24,38 | 24,42 | 24,02 | 24,02 | -3,96% | 1.085,00 |
| 11.12.2025 | 24,58 | 25,01 | 24,58 | 25,01 | 1,17% | 3.248,00 |
| 10.12.2025 | 24,47 | 24,85 | 24,47 | 24,72 | 0,24% | 485,00 |
| 09.12.2025 | 24,02 | 24,66 | 23,98 | 24,66 | 1,86% | 1.092,00 |
| 08.12.2025 | 24,52 | 24,52 | 24,21 | 24,21 | -0,60% | 666,00 |
| 05.12.2025 | 23,84 | 24,36 | 23,79 | 24,36 | 2,59% | 457,00 |
| 04.12.2025 | 23,54 | 23,74 | 23,47 | 23,74 | 1,54% | 2.579,00 |
| 03.12.2025 | 22,84 | 23,48 | 22,84 | 23,38 | 2,21% | 439,00 |
| 02.12.2025 | 22,90 | 22,90 | 22,57 | 22,88 | -0,63% | 409,00 |
| 01.12.2025 | 22,85 | 23,02 | 22,47 | 23,02 | 1,21% | 3.313,00 |
| 28.11.2025 | 22,53 | 22,76 | 22,28 | 22,75 | 2,32% | 290,00 |
| 27.11.2025 | 22,39 | 22,39 | 22,16 | 22,23 | -0,60% | 259,00 |
| 26.11.2025 | 22,11 | 22,37 | 22,02 | 22,37 | 1,27% | 1.898,00 |
| 25.11.2025 | 22,30 | 22,30 | 21,94 | 22,09 | -1,23% | 654,00 |
| 24.11.2025 | 22,44 | 22,44 | 22,16 | 22,36 | -2,82% | 760,00 |
| 20.11.2025 | 23,20 | 23,45 | 23,01 | 23,01 | -0,30% | 2.373,00 |
| 19.11.2025 | 23,06 | 23,13 | 22,85 | 23,08 | 0,74% | 1.861,00 |
| 18.11.2025 | 22,86 | 22,99 | 22,79 | 22,91 | -2,37% | 326,00 |
| 17.11.2025 | 23,58 | 23,58 | 23,43 | 23,47 | 2,44% | 904,00 |
| 14.11.2025 | 23,33 | 23,77 | 22,91 | 22,91 | -3,44% | 5.450,00 |
| 13.11.2025 | 23,15 | 23,72 | 23,04 | 23,72 | 0,13% | 925,00 |
| 12.11.2025 | 24,40 | 24,40 | 23,69 | 23,69 | -3,48% | 728,00 |
| 11.11.2025 | 23,91 | 24,55 | 23,11 | 24,55 | 3,07% | 3.473,00 |
| 10.11.2025 | 24,00 | 24,07 | 23,69 | 23,82 | 1,23% | 1.965,00 |
| 07.11.2025 | 23,86 | 23,86 | 23,53 | 23,53 | -1,36% | 213,00 |
| 06.11.2025 | 24,21 | 24,21 | 23,82 | 23,85 | 0,89% | 523,00 |
| 05.11.2025 | 23,39 | 23,64 | 23,39 | 23,64 | 0,49% | 1.224,00 |
| 04.11.2025 | 23,44 | 23,84 | 23,36 | 23,53 | -0,76% | 1.856,00 |
| 03.11.2025 | 23,49 | 23,71 | 23,28 | 23,71 | 2,42% | 1.279,00 |
| 31.10.2025 | 23,37 | 23,57 | 23,14 | 23,15 | -2,47% | 7.706,00 |
| 30.10.2025 | 23,59 | 23,84 | 23,55 | 23,73 | 1,11% | 515,00 |
| 29.10.2025 | 23,50 | 23,50 | 23,47 | 23,47 | 2,56% | 18,00 |
| 28.10.2025 | 23,05 | 23,05 | 22,89 | 22,89 | -2,10% | 182,00 |
| 27.10.2025 | 22,98 | 23,43 | 22,98 | 23,38 | 0,26% | 355,00 |
| 24.10.2025 | 23,66 | 23,66 | 23,25 | 23,32 | -0,38% | 2.103,00 |
| 23.10.2025 | 22,80 | 23,41 | 22,80 | 23,41 | 2,83% | 2.599,00 |
| 22.10.2025 | 22,03 | 22,76 | 21,90 | 22,76 | 7,66% | 5.360,00 |
| 21.10.2025 | 19,22 | 21,21 | 19,22 | 21,14 | 10,01% | 3.643,00 |
| 20.10.2025 | 19,17 | 19,22 | 19,06 | 19,22 | 1,20% | 1.224,00 |
| 17.10.2025 | 18,48 | 18,99 | 18,48 | 18,99 | -2,39% | 1.075,00 |
| 16.10.2025 | 19,35 | 19,45 | 19,35 | 19,45 | 1,55% | 120,00 |
| 15.10.2025 | 19,28 | 20,00 | 19,16 | 19,16 | -0,99% | 7.869,00 |
| 14.10.2025 | 19,30 | 19,35 | 19,09 | 19,35 | -0,27% | 3.085,00 |
| 13.10.2025 | 19,41 | 19,43 | 19,10 | 19,40 | -0,70% | 1.427,00 |
| 10.10.2025 | 20,00 | 20,00 | 19,54 | 19,54 | -4,33% | 731,00 |
| 09.10.2025 | 20,55 | 20,94 | 20,42 | 20,42 | -0,61% | 730,00 |
| 08.10.2025 | 20,85 | 21,00 | 20,55 | 20,55 | 0,42% | 441,00 |
| 07.10.2025 | 20,89 | 20,94 | 20,46 | 20,46 | -1,99% | 2.065,00 |
| 06.10.2025 | 20,93 | 21,06 | 20,75 | 20,88 | 0,65% | 2.657,00 |
| 03.10.2025 | 20,81 | 21,08 | 20,72 | 20,74 | -1,61% | 1.295,00 |
| 02.10.2025 | 21,25 | 21,25 | 21,02 | 21,08 | -0,28% | 492,00 |
| 01.10.2025 | 20,89 | 21,14 | 20,75 | 21,14 | 2,00% | 907,00 |
| 30.09.2025 | 21,36 | 21,36 | 20,50 | 20,73 | -2,59% | 11.213,00 |
| 29.09.2025 | 21,47 | 21,52 | 20,91 | 21,28 | -1,87% | 1.811,00 |
| 26.09.2025 | 21,31 | 21,79 | 21,00 | 21,68 | 2,68% | 1.145,00 |
| 25.09.2025 | 20,99 | 21,12 | 20,73 | 21,12 | 0,91% | 2.597,00 |
| 24.09.2025 | 20,34 | 21,31 | 20,34 | 20,93 | 0,99% | 3.341,00 |
| 23.09.2025 | 19,24 | 20,77 | 19,24 | 20,72 | 10,60% | 3.338,00 |
| 22.09.2025 | 18,72 | 18,73 | 18,72 | 18,73 | -0,64% | 48,00 |
| 19.09.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,01% | - |
| 18.09.2025 | 18,86 | 19,24 | 18,82 | 18,85 | -0,67% | 466,00 |
| 17.09.2025 | 18,85 | 18,98 | 18,85 | 18,98 | 1,99% | 130,00 |
| 16.09.2025 | 18,44 | 18,72 | 18,39 | 18,61 | -0,64% | 1.238,00 |
| 15.09.2025 | 19,19 | 19,19 | 18,73 | 18,73 | -2,03% | 80,00 |
| 12.09.2025 | 18,94 | 19,12 | 18,94 | 19,12 | 3,27% | 5,00 |
| 08.09.2025 | 18,92 | 19,07 | 18,38 | 18,51 | -1,85% | 3.014,00 |
| 05.09.2025 | 19,06 | 19,28 | 18,86 | 18,86 | 2,17% | 3.321,00 |
| 04.09.2025 | 18,53 | 18,53 | 18,46 | 18,46 | -0,99% | 875,00 |
| 03.09.2025 | 19,18 | 19,18 | 18,64 | 18,64 | -2,98% | 270,00 |
| 02.09.2025 | 19,51 | 19,65 | 19,17 | 19,22 | -2,83% | 3.044,00 |
| 01.09.2025 | 19,50 | 19,80 | 19,16 | 19,78 | 1,94% | 4.855,00 |
| 29.08.2025 | 19,25 | 19,55 | 19,25 | 19,40 | 1,85% | 984,00 |
| 28.08.2025 | 19,40 | 19,40 | 18,91 | 19,05 | 0,11% | 654,00 |