Halliburton Co.
[WKN: 853986 | ISIN: US4062161017]
Aktienkurse
22,450$ 0,13%
Echtzeit-Aktienkurs Halliburton Co.
Bid: Ask:

Aktienkurse zur Halliburton Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.07.2025 22,49 22,68 22,08 22,45 0,13% 15.844.835,00
24.07.2025 21,96 22,50 21,75 22,42 2,05% 20.180.276,00
23.07.2025 21,62 22,16 21,45 21,97 2,71% 15.568.826,00
22.07.2025 20,70 21,54 20,17 21,39 0,99% 24.615.352,00
21.07.2025 21,30 21,48 21,03 21,18 -0,19% 16.493.661,00
18.07.2025 21,75 21,84 21,00 21,22 -1,49% 14.976.983,00
17.07.2025 21,10 21,60 21,05 21,54 1,41% 9.922.235,00
16.07.2025 21,35 21,63 20,99 21,24 -0,70% 12.713.457,00
15.07.2025 22,05 22,11 21,35 21,39 -2,86% 12.841.996,00
14.07.2025 22,97 22,97 21,88 22,02 -4,59% 19.205.512,00
11.07.2025 22,11 23,08 22,00 23,08 4,15% 20.173.963,00
10.07.2025 21,91 22,43 21,66 22,16 0,54% 11.244.108,00
09.07.2025 22,09 22,25 21,88 22,04 -0,54% 12.053.250,00
08.07.2025 20,95 22,40 20,95 22,16 6,08% 21.846.187,00
07.07.2025 21,34 21,51 20,61 20,89 -2,93% 12.046.997,00
03.07.2025 21,76 21,78 21,46 21,52 -0,88% 7.314.256,00
02.07.2025 21,59 21,75 21,06 21,71 2,36% 14.591.701,00
01.07.2025 20,28 21,62 20,09 21,21 4,07% 15.678.878,00
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