29,150$
-1,29%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 29,50 | 29,64 | 28,17 | 29,19 | -1,17% | 807.199,00 |
| 21.01.2025 | 30,20 | 30,26 | 29,49 | 29,53 | -1,24% | 14.624.790,00 |
| 17.01.2025 | 29,39 | 30,40 | 29,30 | 29,90 | 2,15% | 14.157.494,00 |
| 16.01.2025 | 28,70 | 29,31 | 28,69 | 29,27 | 1,25% | 8.287.293,00 |
| 15.01.2025 | 28,43 | 29,11 | 28,26 | 28,91 | 2,52% | 9.311.135,00 |
| 14.01.2025 | 27,62 | 28,22 | 27,59 | 28,20 | 1,44% | 6.612.193,00 |
| 13.01.2025 | 27,15 | 28,01 | 27,07 | 27,80 | 3,08% | 11.272.421,00 |
| 10.01.2025 | 27,48 | 27,81 | 26,85 | 26,97 | -0,22% | 12.320.008,00 |
| 08.01.2025 | 27,46 | 27,50 | 26,88 | 27,03 | -2,59% | 11.272.358,00 |
| 07.01.2025 | 27,90 | 28,31 | 27,53 | 27,75 | 0,33% | 12.065.455,00 |
| 06.01.2025 | 27,68 | 28,29 | 27,55 | 27,66 | -0,07% | 7.914.172,00 |
| 03.01.2025 | 27,85 | 27,88 | 27,40 | 27,68 | -0,18% | 6.704.135,00 |
| 02.01.2025 | 27,82 | 28,14 | 27,52 | 27,73 | 1,99% | 6.154.951,00 |
| 31.12.2024 | 27,07 | 27,41 | 27,01 | 27,19 | 0,85% | 7.648.164,00 |
| 30.12.2024 | 26,81 | 27,18 | 26,54 | 26,96 | 0,63% | 10.256.510,00 |
| 27.12.2024 | 26,74 | 27,22 | 26,65 | 26,79 | -0,04% | 5.379.823,00 |
| 26.12.2024 | 26,78 | 26,96 | 26,44 | 26,80 | -0,15% | 5.307.046,00 |
| 24.12.2024 | 26,31 | 26,86 | 26,08 | 26,84 | 2,21% | 4.461.652,00 |
| 23.12.2024 | 25,94 | 26,38 | 25,87 | 26,26 | 1,12% | 7.651.832,00 |
| 20.12.2024 | 25,51 | 26,28 | 25,51 | 25,97 | 0,78% | 18.035.945,00 |
| 19.12.2024 | 26,56 | 26,62 | 25,66 | 25,77 | -1,45% | 14.143.087,00 |
| 18.12.2024 | 27,07 | 27,30 | 26,12 | 26,15 | -3,82% | 10.857.692,00 |
| 17.12.2024 | 27,49 | 27,64 | 27,04 | 27,19 | -2,44% | 12.767.219,00 |
| 16.12.2024 | 28,47 | 28,61 | 27,82 | 27,87 | -2,82% | 8.472.289,00 |
| 13.12.2024 | 28,85 | 29,07 | 28,50 | 28,68 | -0,73% | 6.643.939,00 |
| 12.12.2024 | 29,13 | 29,27 | 28,63 | 28,89 | -1,06% | 6.384.064,00 |
| 11.12.2024 | 29,25 | 29,54 | 28,72 | 29,20 | 0,45% | 10.484.827,00 |
| 10.12.2024 | 29,10 | 29,50 | 28,55 | 29,07 | -0,03% | 6.534.133,00 |
| 09.12.2024 | 29,06 | 29,44 | 28,71 | 29,08 | 1,04% | 8.132.787,00 |
| 06.12.2024 | 29,90 | 29,99 | 28,75 | 28,78 | -4,13% | 10.347.226,00 |
| 05.12.2024 | 30,65 | 30,86 | 29,99 | 30,02 | -1,90% | 7.710.535,00 |
| 04.12.2024 | 31,58 | 31,63 | 30,43 | 30,60 | -3,53% | 7.399.076,00 |
| 03.12.2024 | 31,92 | 32,01 | 31,31 | 31,72 | 0,51% | 7.019.968,00 |
| 02.12.2024 | 32,00 | 32,08 | 31,25 | 31,56 | -0,94% | 6.887.908,00 |
| 29.11.2024 | 32,07 | 32,17 | 31,67 | 31,86 | -0,06% | 3.484.124,00 |
| 27.11.2024 | 31,84 | 32,56 | 31,82 | 31,88 | 0,22% | 7.877.337,00 |
| 26.11.2024 | 32,02 | 32,09 | 31,47 | 31,81 | -0,56% | 10.489.346,00 |
| 25.11.2024 | 32,36 | 32,57 | 31,56 | 31,99 | 0,16% | 15.172.802,00 |
| 22.11.2024 | 31,83 | 32,40 | 31,66 | 31,94 | 0,20% | 9.522.485,00 |
| 21.11.2024 | 31,44 | 32,29 | 31,31 | 31,88 | 2,23% | 1.708.951,00 |
| 20.11.2024 | 30,54 | 31,26 | 30,45 | 31,18 | 2,33% | 9.522.688,00 |
| 19.11.2024 | 30,10 | 30,75 | 29,98 | 30,47 | 0,07% | 9.126.836,00 |
| 18.11.2024 | 30,16 | 30,67 | 30,01 | 30,45 | 2,56% | 9.152.105,00 |
| 15.11.2024 | 30,20 | 30,77 | 29,62 | 29,69 | -1,39% | 8.990.303,00 |
| 14.11.2024 | 30,41 | 30,53 | 30,02 | 30,11 | -0,26% | 9.099.201,00 |
| 13.11.2024 | 30,21 | 30,75 | 29,46 | 30,19 | 0,00% | 11.046.306,00 |
| 12.11.2024 | 30,26 | 30,66 | 30,09 | 30,19 | 0,20% | 8.940.775,00 |
| 11.11.2024 | 29,07 | 30,23 | 28,98 | 30,13 | 3,08% | 9.776.299,00 |
| 08.11.2024 | 29,59 | 29,76 | 28,88 | 29,23 | -1,08% | 9.742.008,00 |
| 07.11.2024 | 29,84 | 30,00 | 28,81 | 29,55 | -3,11% | 15.739.640,00 |
| 06.11.2024 | 30,00 | 30,76 | 29,66 | 30,50 | 6,91% | 22.513.141,00 |
| 05.11.2024 | 28,21 | 28,68 | 28,11 | 28,53 | 1,42% | 9.407.435,00 |
| 04.11.2024 | 27,91 | 28,29 | 27,81 | 28,13 | 1,63% | 8.083.541,00 |
| 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 |