28,575$
-1,70%
Echtzeit-Aktienkurs Halliburton Company
Bid:
Ask:
Aktienkurse zur Halliburton Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2024 | 34,82 | 35,04 | 34,38 | 34,56 | 0,23% | 6.988.396,00 |
| 11.06.2024 | 34,15 | 34,51 | 33,87 | 34,48 | -0,09% | 4.690.164,00 |
| 10.06.2024 | 34,18 | 34,81 | 33,77 | 34,51 | 1,26% | 6.238.179,00 |
| 07.06.2024 | 33,65 | 34,36 | 33,46 | 34,08 | 0,77% | 7.534.949,00 |
| 06.06.2024 | 33,41 | 33,90 | 33,21 | 33,82 | 1,02% | 9.074.726,00 |
| 05.06.2024 | 33,81 | 33,96 | 33,26 | 33,48 | -1,15% | 7.980.514,00 |
| 04.06.2024 | 34,34 | 34,44 | 33,65 | 33,87 | -2,50% | 8.538.163,00 |
| 03.06.2024 | 36,70 | 36,71 | 34,46 | 34,74 | -5,34% | 7.960.904,00 |
| 31.05.2024 | 35,90 | 36,79 | 35,85 | 36,70 | 2,06% | 9.384.156,00 |
| 30.05.2024 | 35,70 | 36,15 | 35,68 | 35,96 | 0,42% | 4.110.394,00 |
| 29.05.2024 | 36,24 | 36,46 | 35,78 | 35,81 | -1,94% | 6.271.091,00 |
| 28.05.2024 | 36,39 | 37,07 | 36,22 | 36,52 | 1,14% | 4.838.427,00 |
| 24.05.2024 | 36,14 | 36,42 | 35,91 | 36,11 | 0,36% | 4.022.042,00 |
| 23.05.2024 | 36,52 | 36,84 | 35,82 | 35,98 | -1,07% | 7.028.692,00 |
| 22.05.2024 | 37,40 | 37,49 | 36,23 | 36,37 | -3,35% | 6.992.325,00 |
| 21.05.2024 | 37,87 | 38,35 | 37,60 | 37,63 | -0,87% | 4.027.944,00 |
| 20.05.2024 | 37,87 | 38,04 | 37,54 | 37,96 | 0,16% | 5.769.827,00 |
| 17.05.2024 | 37,71 | 37,92 | 37,40 | 37,90 | 1,12% | 3.639.377,00 |
| 16.05.2024 | 37,17 | 37,57 | 37,09 | 37,48 | 0,32% | 3.541.500,00 |
| 15.05.2024 | 37,49 | 37,55 | 36,42 | 37,36 | -0,53% | 4.578.008,00 |
| 14.05.2024 | 37,42 | 37,78 | 37,19 | 37,56 | 0,59% | 5.501.004,00 |
| 13.05.2024 | 37,28 | 37,37 | 36,98 | 37,34 | 0,73% | 4.719.651,00 |
| 10.05.2024 | 37,65 | 37,82 | 36,96 | 37,07 | -1,09% | 4.942.408,00 |
| 09.05.2024 | 37,08 | 37,56 | 36,95 | 37,48 | 1,19% | 5.880.147,00 |
| 08.05.2024 | 36,85 | 37,42 | 36,77 | 37,04 | -0,43% | 4.158.937,00 |
| 07.05.2024 | 36,89 | 37,56 | 36,89 | 37,20 | 0,76% | 4.508.501,00 |
| 06.05.2024 | 37,09 | 37,48 | 36,81 | 36,92 | 0,52% | 5.497.214,00 |
| 03.05.2024 | 36,74 | 36,89 | 36,24 | 36,73 | 0,08% | 3.899.005,00 |
| 02.05.2024 | 36,66 | 37,04 | 36,46 | 36,70 | 1,02% | 5.033.667,00 |
| 01.05.2024 | 37,40 | 37,70 | 36,10 | 36,33 | -3,04% | 7.791.238,00 |
| 30.04.2024 | 38,69 | 38,80 | 37,43 | 37,47 | -3,63% | 7.387.020,00 |
| 29.04.2024 | 38,50 | 38,89 | 38,31 | 38,88 | 0,88% | 3.936.389,00 |
| 26.04.2024 | 38,63 | 38,88 | 38,30 | 38,54 | -0,46% | 5.056.558,00 |
| 25.04.2024 | 38,67 | 38,91 | 38,18 | 38,72 | 0,00% | 6.071.118,00 |
| 24.04.2024 | 38,30 | 39,25 | 38,01 | 38,72 | 0,34% | 7.752.998,00 |
| 23.04.2024 | 39,25 | 39,37 | 38,02 | 38,59 | -0,34% | 9.335.932,00 |
| 22.04.2024 | 38,74 | 39,25 | 38,15 | 38,72 | -0,92% | 6.641.223,00 |
| 19.04.2024 | 38,22 | 39,22 | 38,04 | 39,08 | 1,11% | 6.634.510,00 |
| 18.04.2024 | 38,55 | 39,29 | 38,45 | 38,65 | 1,60% | 6.797.562,00 |
| 17.04.2024 | 38,39 | 38,83 | 37,87 | 38,04 | -1,04% | 4.700.953,00 |
| 16.04.2024 | 38,89 | 39,09 | 38,10 | 38,44 | -1,69% | 6.329.923,00 |