25,770€
-3,66%
Echtzeit-Aktienkurs Halliburton Company
Bid:
Ask:
Aktienkurse zur Halliburton Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 26,03 | 26,47 | 25,80 | 25,80 | -3,55% | - |
| 05.09.2024 | 26,45 | 26,75 | 26,45 | 26,75 | -0,67% | 240,00 |
| 04.09.2024 | 26,82 | 26,93 | 26,82 | 26,93 | -2,41% | 20,00 |
| 03.09.2024 | 27,99 | 27,99 | 27,60 | 27,60 | -1,43% | 240,00 |
| 02.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,58% | - |
| 30.08.2024 | 28,27 | 28,45 | 28,27 | 28,45 | 2,71% | 92,00 |
| 29.08.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -1,90% | - |
| 28.08.2024 | 28,28 | 28,28 | 28,23 | 28,23 | -0,74% | 265,00 |
| 27.08.2024 | 28,44 | 28,44 | 28,44 | 28,44 | 0,49% | - |
| 26.08.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 2,17% | - |
| 23.08.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -0,72% | - |
| 22.08.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 0,09% | - |
| 21.08.2024 | 27,88 | 27,88 | 27,88 | 27,88 | -2,74% | - |
| 20.08.2024 | 28,66 | 28,66 | 28,66 | 28,66 | 1,31% | - |
| 19.08.2024 | 28,29 | 28,29 | 28,29 | 28,29 | 1,07% | - |
| 16.08.2024 | 28,42 | 28,42 | 27,99 | 27,99 | 0,07% | 45,00 |
| 15.08.2024 | 27,97 | 27,97 | 27,97 | 27,97 | -0,78% | - |
| 14.08.2024 | 28,19 | 28,19 | 28,19 | 28,19 | -1,50% | - |
| 13.08.2024 | 28,62 | 28,62 | 28,62 | 28,62 | 1,13% | - |
| 12.08.2024 | 28,30 | 28,30 | 28,30 | 28,30 | -0,67% | - |
| 09.08.2024 | 28,49 | 28,49 | 28,49 | 28,49 | -0,30% | - |
| 08.08.2024 | 27,96 | 28,58 | 27,96 | 28,58 | -0,66% | - |
| 07.08.2024 | 28,33 | 28,77 | 28,27 | 28,77 | 0,54% | 370,00 |
| 06.08.2024 | 28,36 | 28,61 | 28,36 | 28,61 | 1,60% | 95,00 |
| 05.08.2024 | 28,52 | 28,52 | 28,16 | 28,16 | -6,13% | 200,00 |
| 02.08.2024 | 30,49 | 30,49 | 30,00 | 30,00 | -6,35% | 345,00 |
| 01.08.2024 | 32,04 | 32,04 | 32,04 | 32,04 | -1,25% | - |
| 31.07.2024 | 31,73 | 32,44 | 31,73 | 32,44 | 3,97% | 442,00 |
| 30.07.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,48% | - |
| 29.07.2024 | 31,67 | 31,67 | 31,67 | 31,67 | 0,68% | - |
| 26.07.2024 | 31,46 | 31,46 | 31,46 | 31,46 | 3,79% | - |
| 25.07.2024 | 30,31 | 30,31 | 30,31 | 30,31 | -0,95% | - |
| 24.07.2024 | 30,65 | 30,85 | 30,60 | 30,60 | -0,91% | 280,00 |
| 23.07.2024 | 30,51 | 30,88 | 30,51 | 30,88 | -0,56% | 45,00 |
| 22.07.2024 | 31,54 | 31,54 | 31,00 | 31,05 | -2,63% | 560,00 |
| 19.07.2024 | 33,39 | 33,56 | 31,89 | 31,89 | -3,87% | 243,00 |
| 18.07.2024 | 33,18 | 33,18 | 33,18 | 33,18 | -0,97% | - |
| 17.07.2024 | 32,75 | 33,50 | 32,75 | 33,50 | 3,25% | 334,00 |
| 16.07.2024 | 32,29 | 32,45 | 32,29 | 32,45 | 3,33% | 160,00 |
| 15.07.2024 | 31,24 | 31,40 | 31,24 | 31,40 | 1,83% | 630,00 |
| 12.07.2024 | 30,84 | 30,84 | 30,84 | 30,84 | 1,60% | - |
| 11.07.2024 | 30,35 | 30,35 | 30,35 | 30,35 | 0,36% | - |
| 10.07.2024 | 30,24 | 30,24 | 30,24 | 30,24 | -1,18% | - |
| 09.07.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,08% | - |
| 08.07.2024 | 30,44 | 30,63 | 30,44 | 30,63 | -2,11% | 30,00 |
| 05.07.2024 | 31,29 | 31,29 | 31,29 | 31,29 | 0,29% | - |
| 04.07.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,08% | - |
| 03.07.2024 | 31,17 | 31,17 | 31,17 | 31,17 | 0,52% | - |
| 02.07.2024 | 31,01 | 31,01 | 31,01 | 31,01 | -0,70% | - |
| 01.07.2024 | 31,33 | 31,33 | 31,23 | 31,23 | -0,41% | 30,00 |
| 28.06.2024 | 31,36 | 31,36 | 31,36 | 31,36 | -1,43% | - |
| 27.06.2024 | 31,66 | 31,82 | 31,66 | 31,82 | -0,64% | 125,00 |
| 26.06.2024 | 32,26 | 32,51 | 32,02 | 32,02 | 0,42% | 410,00 |
| 25.06.2024 | 31,89 | 31,89 | 31,89 | 31,89 | 1,76% | - |
| 24.06.2024 | 31,34 | 31,34 | 31,34 | 31,34 | 1,16% | - |
| 21.06.2024 | 31,02 | 31,02 | 30,98 | 30,98 | 0,42% | 200,00 |
| 20.06.2024 | 30,64 | 30,85 | 30,64 | 30,85 | 0,87% | 75,00 |
| 19.06.2024 | 30,58 | 30,58 | 30,58 | 30,58 | -1,43% | - |
| 18.06.2024 | 31,03 | 31,03 | 31,03 | 31,03 | 1,64% | - |
| 17.06.2024 | 30,68 | 30,68 | 30,53 | 30,53 | -1,72% | 2.530,00 |
| 14.06.2024 | 31,38 | 31,38 | 31,06 | 31,06 | -2,66% | 500,00 |
| 13.06.2024 | 31,91 | 31,91 | 31,91 | 31,91 | -0,14% | 26,00 |
| 12.06.2024 | 32,11 | 32,11 | 31,96 | 31,96 | 0,06% | 75,00 |
| 11.06.2024 | 31,94 | 31,94 | 31,94 | 31,94 | 1,11% | - |
| 10.06.2024 | 31,59 | 31,59 | 31,59 | 31,59 | 2,17% | - |
| 07.06.2024 | 30,97 | 30,97 | 30,92 | 30,92 | 0,62% | 100,00 |
| 06.06.2024 | 30,71 | 30,73 | 30,71 | 30,73 | 0,03% | 60,00 |
| 05.06.2024 | 30,91 | 30,99 | 30,66 | 30,72 | -3,73% | 1.295,00 |
| 04.06.2024 | 31,53 | 31,91 | 31,53 | 31,91 | -4,62% | 200,00 |
| 03.06.2024 | 33,45 | 33,45 | 33,45 | 33,45 | 0,95% | - |
| 31.05.2024 | 33,10 | 33,14 | 33,10 | 33,14 | 0,59% | - |
| 30.05.2024 | 32,94 | 32,94 | 32,94 | 32,94 | -1,52% | - |
| 29.05.2024 | 33,45 | 33,45 | 33,45 | 33,45 | -0,27% | - |
| 28.05.2024 | 33,57 | 33,57 | 33,54 | 33,54 | 0,33% | 233,00 |
| 27.05.2024 | 33,17 | 33,43 | 33,17 | 33,43 | 1,29% | 1.200,00 |
| 24.05.2024 | 33,20 | 33,20 | 33,01 | 33,01 | -0,48% | 150,00 |
| 23.05.2024 | 33,61 | 33,61 | 33,17 | 33,17 | -3,99% | 50,00 |
| 22.05.2024 | 34,55 | 34,55 | 34,55 | 34,55 | -0,83% | - |
| 21.05.2024 | 34,84 | 34,84 | 34,84 | 34,84 | 0,26% | - |
| 20.05.2024 | 34,75 | 34,75 | 34,75 | 34,75 | 1,03% | - |
| 17.05.2024 | 34,39 | 34,39 | 34,39 | 34,39 | 2,12% | - |
| 16.05.2024 | 34,24 | 34,24 | 33,68 | 33,68 | -2,63% | 550,00 |
| 15.05.2024 | 34,59 | 34,59 | 34,59 | 34,59 | -0,40% | - |
| 14.05.2024 | 34,50 | 34,73 | 34,50 | 34,73 | 1,76% | 300,00 |
| 13.05.2024 | 34,31 | 34,31 | 34,13 | 34,13 | -1,60% | 100,00 |
| 10.05.2024 | 34,68 | 34,68 | 34,68 | 34,68 | 1,05% | - |
| 09.05.2024 | 34,32 | 34,32 | 34,32 | 34,32 | -0,13% | - |
| 08.05.2024 | 34,51 | 34,51 | 34,37 | 34,37 | 0,50% | 350,00 |
| 07.05.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,19% | - |
| 06.05.2024 | 34,11 | 34,26 | 34,11 | 34,26 | 0,38% | 1.200,00 |
| 03.05.2024 | 34,13 | 34,13 | 34,13 | 34,13 | 0,69% | - |
| 02.05.2024 | 33,90 | 33,90 | 33,90 | 33,90 | -6,39% | - |
| 30.04.2024 | 36,21 | 36,21 | 36,21 | 36,21 | 1,46% | - |
| 29.04.2024 | 35,74 | 35,74 | 35,69 | 35,69 | -1,38% | 100,00 |
| 26.04.2024 | 36,19 | 36,19 | 36,19 | 36,19 | 1,02% | - |
| 25.04.2024 | 35,83 | 35,83 | 35,83 | 35,83 | -0,06% | - |
| 24.04.2024 | 36,04 | 36,04 | 35,85 | 35,85 | -1,66% | 100,00 |
| 23.04.2024 | 36,23 | 36,45 | 36,23 | 36,45 | 0,15% | 265,00 |
| 22.04.2024 | 36,43 | 36,43 | 36,40 | 36,40 | -1,71% | 50,00 |
| 19.04.2024 | 37,03 | 37,03 | 37,03 | 37,03 | 2,70% | - |