28,140$
1,66%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 27,91 | 28,29 | 27,81 | 28,13 | 1,63% | 8.109.984,00 |
| 01.11.2024 | 27,96 | 28,14 | 27,60 | 27,68 | -0,22% | 8.203.352,00 |
| 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% | 9.251.883,00 |
| 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% | 12.660.618,00 |
| 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% | 9.345.285,00 |
| 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% | 4.922.029,00 |
| 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% | 9.168.279,00 |
| 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% | 14.732.522,00 |
| 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% | 14.496.215,00 |
| 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% | 9.063.923,00 |
| 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% | 9.271.220,00 |
| 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% | 5.203.386,00 |
| 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% | 5.391.732,00 |
| 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% | 6.481.398,00 |
| 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% | 4.846.566,00 |
| 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% | 11.236.984,00 |
| 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% | 6.737.765,00 |
| 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% | 18.696.859,00 |
| 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% | 6.790.796,00 |
| 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% | 6.890.451,00 |
| 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% | 19.130.644,00 |
| 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% | 43.586.079,00 |
| 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% | 7.004.239,00 |
| 13.06.2024 | 34,28 | 34,48 | 33,31 | 33,77 | -2,29% | 5.758.770,00 |