21,225$
4,15%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 20,38 | 21,62 | 20,10 | 21,21 | 4,07% | 1.537.724,00 |
| 30.06.2025 | 20,57 | 20,74 | 20,33 | 20,38 | -0,92% | 13.491.060,00 |
| 27.06.2025 | 20,74 | 20,82 | 20,38 | 20,57 | -0,34% | 12.372.036,00 |
| 26.06.2025 | 20,42 | 20,85 | 20,29 | 20,64 | 1,88% | 9.809.550,00 |
| 25.06.2025 | 20,67 | 20,76 | 20,16 | 20,26 | -2,50% | 14.309.965,00 |
| 24.06.2025 | 20,49 | 21,08 | 20,30 | 20,78 | 0,05% | 19.618.064,00 |
| 23.06.2025 | 22,40 | 22,45 | 20,70 | 20,77 | -6,78% | 22.412.246,00 |
| 20.06.2025 | 22,38 | 22,53 | 22,03 | 22,28 | 0,00% | 22.547.976,00 |
| 18.06.2025 | 22,96 | 23,21 | 22,19 | 22,28 | -3,17% | 15.908.563,00 |
| 17.06.2025 | 23,28 | 23,50 | 22,96 | 23,01 | 0,44% | 20.154.930,00 |
| 16.06.2025 | 23,22 | 23,38 | 22,44 | 22,91 | -1,21% | 22.987.031,00 |
| 13.06.2025 | 22,52 | 23,27 | 22,41 | 23,19 | 5,51% | 22.833.984,00 |
| 12.06.2025 | 22,02 | 22,04 | 21,68 | 21,98 | -0,95% | 9.057.299,00 |
| 11.06.2025 | 21,88 | 22,28 | 21,61 | 22,19 | 2,02% | 11.762.249,00 |
| 10.06.2025 | 21,33 | 22,05 | 21,20 | 21,75 | 3,57% | 17.720.546,00 |
| 09.06.2025 | 20,69 | 21,16 | 20,52 | 21,00 | 2,34% | 15.001.398,00 |
| 06.06.2025 | 20,24 | 20,68 | 20,24 | 20,52 | 2,86% | 9.137.906,00 |
| 05.06.2025 | 20,18 | 20,24 | 19,90 | 19,95 | -0,30% | 11.471.792,00 |
| 04.06.2025 | 20,26 | 20,60 | 19,84 | 20,01 | -2,06% | 13.209.252,00 |
| 03.06.2025 | 20,01 | 20,67 | 19,64 | 20,43 | 2,10% | 16.896.233,00 |
| 02.06.2025 | 20,11 | 20,14 | 19,53 | 20,01 | 2,14% | 15.248.640,00 |
| 30.05.2025 | 19,88 | 19,92 | 19,44 | 19,59 | -2,44% | 34.033.612,00 |
| 29.05.2025 | 20,06 | 20,12 | 19,74 | 20,08 | 1,11% | 14.720.316,00 |
| 28.05.2025 | 20,22 | 20,34 | 19,82 | 19,86 | -0,55% | 20.185.603,00 |
| 27.05.2025 | 20,08 | 20,10 | 19,71 | 19,97 | 0,30% | 17.939.458,00 |
| 23.05.2025 | 19,47 | 19,96 | 19,42 | 19,91 | -0,25% | 8.119.870,00 |
| 22.05.2025 | 19,91 | 20,07 | 19,38 | 19,96 | 0,30% | 10.704.727,00 |
| 21.05.2025 | 20,31 | 20,46 | 19,87 | 19,90 | -2,83% | 14.218.978,00 |
| 20.05.2025 | 20,91 | 20,97 | 20,44 | 20,48 | -1,87% | 9.806.244,00 |
| 19.05.2025 | 21,05 | 21,09 | 20,72 | 20,87 | -1,79% | 10.045.831,00 |
| 16.05.2025 | 21,16 | 21,28 | 20,84 | 21,25 | 1,00% | 13.167.834,00 |
| 15.05.2025 | 20,60 | 21,07 | 20,40 | 21,04 | -0,89% | 14.632.947,00 |
| 14.05.2025 | 21,15 | 21,48 | 21,08 | 21,23 | -0,38% | 8.061.149,00 |
| 13.05.2025 | 21,30 | 21,52 | 21,24 | 21,31 | 0,28% | 10.094.560,00 |
| 12.05.2025 | 21,65 | 22,20 | 21,04 | 21,25 | 4,37% | 15.312.464,00 |
| 09.05.2025 | 20,57 | 20,69 | 20,19 | 20,36 | 0,59% | 11.808.299,00 |
| 08.05.2025 | 19,69 | 20,46 | 19,58 | 20,24 | 4,55% | 20.406.343,00 |
| 07.05.2025 | 19,56 | 19,63 | 19,22 | 19,36 | -0,41% | 19.314.285,00 |
| 06.05.2025 | 20,00 | 20,12 | 19,36 | 19,44 | -2,11% | 16.483.347,00 |
| 05.05.2025 | 20,12 | 20,43 | 19,84 | 19,86 | -3,59% | 14.186.426,00 |
| 02.05.2025 | 20,25 | 20,65 | 19,87 | 20,60 | 3,36% | 11.330.225,00 |
| 01.05.2025 | 19,85 | 20,35 | 19,69 | 19,93 | 0,55% | 20.388.010,00 |
| 30.04.2025 | 20,16 | 20,16 | 19,59 | 19,82 | -3,36% | 15.030.300,00 |
| 29.04.2025 | 20,52 | 20,65 | 20,19 | 20,51 | -0,68% | 11.005.036,00 |
| 28.04.2025 | 20,79 | 21,04 | 20,48 | 20,65 | -0,96% | 9.364.560,00 |
| 25.04.2025 | 20,82 | 21,10 | 20,57 | 20,85 | -1,70% | 11.009.077,00 |
| 24.04.2025 | 20,82 | 21,34 | 20,64 | 21,21 | 2,91% | 14.233.181,00 |
| 23.04.2025 | 21,03 | 21,58 | 20,26 | 20,61 | -0,43% | 22.391.556,00 |
| 22.04.2025 | 20,12 | 21,00 | 19,75 | 20,70 | -5,57% | 29.279.284,00 |
| 21.04.2025 | 22,03 | 22,11 | 21,64 | 21,92 | -2,71% | 13.987.049,00 |
| 17.04.2025 | 21,88 | 22,68 | 21,77 | 22,53 | 5,13% | 18.170.420,00 |
| 16.04.2025 | 21,34 | 21,89 | 21,19 | 21,43 | 0,85% | 10.719.679,00 |
| 15.04.2025 | 21,20 | 21,67 | 21,16 | 21,25 | 0,00% | 8.366.950,00 |
| 14.04.2025 | 21,58 | 21,59 | 20,97 | 21,25 | 0,85% | 10.055.392,00 |
| 11.04.2025 | 20,39 | 21,20 | 20,06 | 21,07 | 3,95% | 13.608.672,00 |
| 10.04.2025 | 21,18 | 21,21 | 19,80 | 20,27 | -8,16% | 16.079.577,00 |
| 09.04.2025 | 18,75 | 22,55 | 18,75 | 22,07 | 14,59% | 20.528.834,00 |
| 08.04.2025 | 20,71 | 20,95 | 18,89 | 19,26 | -3,65% | 18.444.229,00 |
| 07.04.2025 | 19,28 | 20,83 | 18,72 | 19,99 | 0,05% | 19.034.047,00 |
| 04.04.2025 | 21,35 | 21,77 | 19,59 | 19,98 | -10,76% | 21.921.264,00 |
| 03.04.2025 | 24,11 | 24,18 | 22,35 | 22,39 | -12,88% | 20.814.636,00 |
| 02.04.2025 | 25,26 | 25,74 | 25,01 | 25,70 | 0,59% | 6.673.213,00 |
| 01.04.2025 | 25,25 | 25,65 | 25,07 | 25,55 | 0,71% | 7.733.231,00 |
| 31.03.2025 | 24,89 | 25,51 | 24,83 | 25,37 | 1,20% | 11.028.040,00 |
| 28.03.2025 | 25,35 | 25,56 | 24,93 | 25,07 | -1,07% | 6.911.090,00 |
| 27.03.2025 | 25,64 | 25,79 | 25,27 | 25,34 | -1,40% | 9.944.488,00 |
| 26.03.2025 | 25,97 | 26,24 | 25,64 | 25,70 | 0,04% | 8.550.274,00 |
| 25.03.2025 | 25,75 | 26,07 | 25,54 | 25,69 | 0,35% | 9.014.389,00 |
| 24.03.2025 | 25,11 | 25,68 | 24,95 | 25,60 | 3,48% | 16.658.996,00 |
| 21.03.2025 | 24,82 | 25,01 | 24,52 | 24,74 | -1,00% | 56.967.314,00 |
| 20.03.2025 | 24,90 | 25,34 | 24,72 | 24,99 | -0,36% | 16.368.400,00 |
| 19.03.2025 | 25,06 | 25,43 | 25,03 | 25,08 | 0,32% | 9.786.833,00 |
| 18.03.2025 | 25,38 | 25,48 | 24,63 | 25,00 | -0,87% | 12.570.102,00 |
| 17.03.2025 | 25,18 | 25,39 | 25,07 | 25,22 | 0,60% | 8.332.607,00 |
| 14.03.2025 | 24,60 | 25,15 | 24,41 | 25,07 | 3,00% | 10.480.442,00 |
| 13.03.2025 | 24,64 | 25,22 | 24,21 | 24,34 | -1,50% | 9.692.688,00 |
| 12.03.2025 | 24,69 | 25,01 | 24,48 | 24,71 | 0,20% | 7.727.782,00 |
| 11.03.2025 | 24,90 | 25,06 | 24,48 | 24,66 | -0,92% | 12.462.025,00 |
| 10.03.2025 | 25,02 | 25,43 | 24,70 | 24,89 | -0,44% | 10.775.673,00 |
| 07.03.2025 | 24,60 | 25,50 | 24,58 | 25,00 | 2,25% | 17.215.157,00 |
| 06.03.2025 | 24,05 | 24,62 | 24,00 | 24,45 | 1,07% | 8.904.702,00 |
| 05.03.2025 | 23,70 | 24,34 | 23,42 | 24,19 | 0,17% | 10.754.491,00 |
| 04.03.2025 | 24,34 | 24,68 | 23,79 | 24,15 | -3,44% | 17.097.692,00 |
| 03.03.2025 | 26,53 | 26,73 | 24,75 | 25,01 | -5,16% | 16.361.803,00 |
| 28.02.2025 | 26,00 | 26,38 | 25,67 | 26,37 | 1,03% | 9.966.558,00 |
| 27.02.2025 | 26,11 | 26,47 | 25,88 | 26,10 | 0,69% | 6.432.021,00 |
| 26.02.2025 | 26,47 | 26,47 | 25,74 | 25,92 | -1,18% | 7.543.037,00 |
| 25.02.2025 | 26,75 | 27,14 | 26,21 | 26,23 | -1,91% | 9.175.677,00 |
| 24.02.2025 | 26,40 | 26,97 | 26,20 | 26,74 | 1,83% | 11.698.802,00 |
| 21.02.2025 | 26,93 | 27,03 | 26,18 | 26,26 | -2,70% | 10.112.139,00 |
| 20.02.2025 | 26,76 | 27,39 | 26,73 | 26,99 | 0,93% | 8.288.298,00 |
| 19.02.2025 | 26,68 | 27,06 | 26,62 | 26,74 | 0,04% | 10.680.211,00 |
| 18.02.2025 | 26,20 | 27,17 | 26,10 | 26,73 | 2,18% | 9.915.812,00 |
| 14.02.2025 | 26,49 | 26,78 | 26,14 | 26,16 | -0,46% | 8.293.044,00 |
| 13.02.2025 | 25,86 | 26,42 | 25,74 | 26,28 | 1,19% | 7.532.994,00 |
| 12.02.2025 | 26,18 | 26,53 | 25,93 | 25,97 | -1,96% | 7.298.178,00 |
| 11.02.2025 | 26,08 | 26,76 | 26,05 | 26,49 | 1,96% | 10.971.874,00 |
| 10.02.2025 | 25,55 | 26,13 | 25,50 | 25,98 | 3,14% | 6.912.828,00 |
| 07.02.2025 | 25,59 | 25,74 | 25,16 | 25,19 | -1,14% | 8.121.004,00 |
| 06.02.2025 | 26,41 | 26,46 | 25,27 | 25,48 | -3,08% | 10.440.748,00 |