32,720$
-0,18%
Echtzeit-Aktienkurs Halliburton Company
Bid:
Ask:
Aktienkurse zur Halliburton Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 32,50 | 32,81 | 31,96 | 32,72 | -0,18% | 6.679.978,00 |
| 05.10.2026 | 31,93 | 33,11 | 31,77 | 32,78 | 2,92% | 8.964.341,00 |
| 02.10.2026 | 31,67 | 32,24 | 31,50 | 31,85 | -0,09% | 8.103.117,00 |
| 01.10.2026 | 31,70 | 31,99 | 31,49 | 31,88 | 0,25% | 9.731.586,00 |
| 30.09.2026 | 31,60 | 32,05 | 31,26 | 31,80 | 0,82% | 13.813.937,00 |
| 29.09.2026 | 32,02 | 32,15 | 31,45 | 31,54 | -2,74% | 9.581.534,00 |
| 28.09.2026 | 32,97 | 32,97 | 32,34 | 32,43 | -1,01% | 10.521.729,00 |
| 25.09.2026 | 32,40 | 32,81 | 32,22 | 32,76 | 0,00% | 9.834.424,00 |
| 24.09.2026 | 33,35 | 33,41 | 32,68 | 32,76 | -0,76% | 7.507.265,00 |
| 23.09.2026 | 33,02 | 33,46 | 32,73 | 33,01 | 0,49% | 6.201.934,00 |
| 22.09.2026 | 33,00 | 33,44 | 32,71 | 32,85 | -1,62% | 11.683.056,00 |
| 21.09.2026 | 33,52 | 33,75 | 32,84 | 33,39 | -0,74% | 8.859.682,00 |
| 18.09.2026 | 33,85 | 33,97 | 33,58 | 33,64 | -1,15% | 18.688.603,00 |
| 17.09.2026 | 34,40 | 34,63 | 33,82 | 34,03 | -1,39% | 13.447.376,00 |
| 16.09.2026 | 35,46 | 35,56 | 34,12 | 34,51 | -3,25% | 13.778.530,00 |
| 15.09.2026 | 35,29 | 35,95 | 35,01 | 35,67 | 1,89% | 9.259.099,00 |
| 14.09.2026 | 35,94 | 36,00 | 34,62 | 35,01 | -2,32% | 9.429.646,00 |
| 11.09.2026 | 36,21 | 36,53 | 35,46 | 35,84 | -0,64% | 9.917.640,00 |
| 10.09.2026 | 37,50 | 37,57 | 35,76 | 36,07 | -2,85% | 8.588.137,00 |
| 09.09.2026 | 37,30 | 37,80 | 36,86 | 37,13 | 0,90% | 9.307.656,00 |
| 08.09.2026 | 37,44 | 37,73 | 36,57 | 36,80 | -0,73% | 7.318.080,00 |
| 04.09.2026 | 36,90 | 37,46 | 36,89 | 37,07 | -0,59% | 12.548.258,00 |
| 03.09.2026 | 37,57 | 38,06 | 37,11 | 37,29 | -0,90% | 10.062.789,00 |
| 02.09.2026 | 36,50 | 37,83 | 36,43 | 37,63 | 2,26% | 11.084.107,00 |
| 01.09.2026 | 37,04 | 37,15 | 36,67 | 36,80 | -0,14% | 8.746.513,00 |
| 31.08.2026 | 37,30 | 37,80 | 36,51 | 36,85 | 1,85% | 17.274.502,00 |
| 28.08.2026 | 35,52 | 36,49 | 35,32 | 36,18 | 1,94% | 9.450.993,00 |
| 27.08.2026 | 34,39 | 35,91 | 34,13 | 35,49 | 3,05% | 11.905.401,00 |
| 26.08.2026 | 33,40 | 34,46 | 33,03 | 34,44 | 1,89% | 12.031.653,00 |
| 25.08.2026 | 34,12 | 34,66 | 33,79 | 33,80 | -2,40% | 9.065.166,00 |
| 24.08.2026 | 35,07 | 35,26 | 34,20 | 34,63 | -2,01% | 14.038.906,00 |
| 21.08.2026 | 35,82 | 35,99 | 35,12 | 35,34 | -0,98% | 8.775.899,00 |
| 20.08.2026 | 35,30 | 36,08 | 35,28 | 35,69 | 1,91% | 11.643.638,00 |
| 19.08.2026 | 35,11 | 35,44 | 34,81 | 35,02 | 1,04% | 10.952.126,00 |
| 18.08.2026 | 35,00 | 35,27 | 34,57 | 34,66 | -0,20% | 7.949.282,00 |
| 17.08.2026 | 34,50 | 34,82 | 34,17 | 34,73 | 0,90% | 7.170.154,00 |
| 14.08.2026 | 33,05 | 34,57 | 33,03 | 34,42 | 4,81% | 10.182.556,00 |
| 13.08.2026 | 32,89 | 33,25 | 32,68 | 32,84 | -1,35% | 7.351.061,00 |
| 12.08.2026 | 33,59 | 33,70 | 33,23 | 33,29 | -1,51% | 7.728.096,00 |
| 11.08.2026 | 33,69 | 33,95 | 33,58 | 33,80 | 0,48% | 8.145.569,00 |
| 10.08.2026 | 32,31 | 33,69 | 32,23 | 33,64 | 5,49% | 9.506.658,00 |
| 07.08.2026 | 32,19 | 32,49 | 31,77 | 31,89 | -1,91% | 8.263.152,00 |
| 06.08.2026 | 32,29 | 32,86 | 31,97 | 32,51 | 2,17% | 12.103.922,00 |
| 05.08.2026 | 32,59 | 32,66 | 31,72 | 31,82 | -1,67% | 12.115.738,00 |
| 04.08.2026 | 31,49 | 32,43 | 31,44 | 32,36 | 1,47% | 12.709.417,00 |
| 03.08.2026 | 31,75 | 32,14 | 31,20 | 31,89 | -1,12% | 10.269.157,00 |
| 31.07.2026 | 32,00 | 32,36 | 31,51 | 32,25 | 1,93% | 9.285.515,00 |
| 30.07.2026 | 31,21 | 31,70 | 30,98 | 31,64 | 1,44% | 8.227.167,00 |
| 29.07.2026 | 32,00 | 32,03 | 31,12 | 31,19 | -0,13% | 12.566.595,00 |
| 28.07.2026 | 32,17 | 32,23 | 31,20 | 31,23 | -2,80% | 13.190.180,00 |
| 27.07.2026 | 32,60 | 33,31 | 32,00 | 32,13 | -3,69% | 12.368.728,00 |
| 24.07.2026 | 32,99 | 33,74 | 32,90 | 33,36 | 1,99% | 12.702.305,00 |
| 23.07.2026 | 33,50 | 33,81 | 32,59 | 32,71 | -0,97% | 14.213.270,00 |
| 22.07.2026 | 33,56 | 33,82 | 32,67 | 33,03 | -0,48% | 19.451.268,00 |
| 21.07.2026 | 33,33 | 33,84 | 32,38 | 33,19 | -5,47% | 33.755.913,00 |
| 20.07.2026 | 35,25 | 35,93 | 35,09 | 35,11 | -0,31% | 14.837.930,00 |
| 17.07.2026 | 35,27 | 35,36 | 34,78 | 35,22 | 0,51% | 8.618.034,00 |
| 16.07.2026 | 35,19 | 35,54 | 34,82 | 35,04 | -0,60% | 8.724.683,00 |
| 15.07.2026 | 35,52 | 35,73 | 34,48 | 35,25 | -0,48% | 8.112.128,00 |
| 14.07.2026 | 36,11 | 36,20 | 34,91 | 35,42 | 0,60% | 8.502.400,00 |
| 13.07.2026 | 34,90 | 35,62 | 34,75 | 35,21 | 2,38% | 8.199.715,00 |
| 10.07.2026 | 34,24 | 34,54 | 34,13 | 34,39 | 0,79% | 6.604.525,00 |
| 09.07.2026 | 34,51 | 34,75 | 34,06 | 34,12 | -2,43% | 7.101.657,00 |
| 08.07.2026 | 34,00 | 35,11 | 33,80 | 34,97 | 3,49% | 17.329.965,00 |
| 07.07.2026 | 33,30 | 34,07 | 33,16 | 33,79 | 2,39% | 9.528.247,00 |
| 06.07.2026 | 32,95 | 33,60 | 32,86 | 33,00 | 0,12% | 8.408.393,00 |
| 02.07.2026 | 33,57 | 33,63 | 32,59 | 32,96 | -0,15% | 9.431.262,00 |
| 01.07.2026 | 33,82 | 34,07 | 32,98 | 33,01 | -2,77% | 9.610.820,00 |
| 30.06.2026 | 34,40 | 34,79 | 33,88 | 33,95 | -0,41% | 11.399.905,00 |
| 29.06.2026 | 34,24 | 34,57 | 34,00 | 34,09 | -0,35% | 8.030.438,00 |
| 26.06.2026 | 34,10 | 34,50 | 33,80 | 34,21 | -1,33% | 12.232.554,00 |
| 25.06.2026 | 34,05 | 34,89 | 33,73 | 34,67 | 2,27% | 12.984.368,00 |
| 24.06.2026 | 34,59 | 34,60 | 33,54 | 33,90 | -3,45% | 19.294.259,00 |
| 23.06.2026 | 34,90 | 35,41 | 34,61 | 35,11 | -0,17% | 13.342.207,00 |
| 22.06.2026 | 34,88 | 35,17 | 34,36 | 35,17 | 0,69% | 11.649.274,00 |
| 18.06.2026 | 36,02 | 36,02 | 34,54 | 34,93 | -3,59% | 24.608.769,00 |
| 17.06.2026 | 37,00 | 37,26 | 36,12 | 36,23 | -2,61% | 12.235.981,00 |
| 16.06.2026 | 37,89 | 38,12 | 37,13 | 37,20 | -2,57% | 10.631.366,00 |
| 15.06.2026 | 38,75 | 38,90 | 38,05 | 38,18 | -3,59% | 14.404.452,00 |
| 12.06.2026 | 39,36 | 40,14 | 39,31 | 39,60 | -0,40% | 10.683.794,00 |
| 11.06.2026 | 40,31 | 40,41 | 39,39 | 39,76 | 0,08% | 20.773.242,00 |
| 10.06.2026 | 39,72 | 40,48 | 39,60 | 39,73 | 0,28% | 7.687.178,00 |
| 09.06.2026 | 40,50 | 40,67 | 39,03 | 39,62 | -2,17% | 8.481.488,00 |
| 08.06.2026 | 39,55 | 40,59 | 39,55 | 40,50 | 3,37% | 10.361.711,00 |
| 05.06.2026 | 41,04 | 41,15 | 39,05 | 39,18 | -4,95% | 7.483.682,00 |
| 04.06.2026 | 40,71 | 41,46 | 40,52 | 41,22 | 0,46% | 9.171.400,00 |
| 03.06.2026 | 40,12 | 41,26 | 40,12 | 41,03 | 2,24% | 10.482.513,00 |
| 02.06.2026 | 39,56 | 40,22 | 39,49 | 40,13 | 1,98% | 8.183.578,00 |
| 01.06.2026 | 39,34 | 39,94 | 38,95 | 39,35 | 1,29% | 8.221.971,00 |
| 29.05.2026 | 39,26 | 39,32 | 38,56 | 38,85 | -1,22% | 20.832.537,00 |
| 28.05.2026 | 39,58 | 39,96 | 38,61 | 39,33 | -0,68% | 10.914.500,00 |
| 27.05.2026 | 40,45 | 40,45 | 38,78 | 39,60 | -3,60% | 14.193.163,00 |
| 26.05.2026 | 41,39 | 41,84 | 40,80 | 41,08 | -0,94% | 13.195.675,00 |
| 22.05.2026 | 41,96 | 41,96 | 41,01 | 41,47 | -1,17% | 9.325.482,00 |
| 21.05.2026 | 42,71 | 42,99 | 41,41 | 41,96 | -0,80% | 11.759.864,00 |
| 20.05.2026 | 43,00 | 43,59 | 42,04 | 42,30 | -1,58% | 12.875.981,00 |
| 19.05.2026 | 43,00 | 43,37 | 42,58 | 42,98 | 0,47% | 9.060.834,00 |
| 18.05.2026 | 41,54 | 42,93 | 41,08 | 42,78 | 2,44% | 12.066.578,00 |
| 15.05.2026 | 41,21 | 41,76 | 41,07 | 41,76 | 1,14% | 9.228.875,00 |
| 14.05.2026 | 41,02 | 41,57 | 40,89 | 41,29 | 0,66% | 6.759.782,00 |