41,455$
-1,20%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2026 | 41,76 | 42,08 | 40,70 | 41,02 | -1,63% | 7.631.722,00 |
| 12.05.2026 | 40,61 | 41,72 | 40,42 | 41,70 | 3,58% | 12.946.243,00 |
| 11.05.2026 | 40,16 | 40,52 | 39,70 | 40,26 | 1,08% | 6.749.352,00 |
| 08.05.2026 | 39,15 | 40,34 | 39,14 | 39,83 | 1,81% | 9.047.516,00 |
| 07.05.2026 | 39,90 | 39,99 | 38,83 | 39,12 | -3,17% | 12.599.847,00 |
| 06.05.2026 | 40,46 | 40,78 | 39,79 | 40,40 | -3,16% | 11.955.820,00 |
| 05.05.2026 | 41,84 | 42,19 | 41,59 | 41,72 | -0,62% | 6.548.800,00 |
| 04.05.2026 | 41,73 | 42,10 | 41,27 | 41,98 | 0,77% | 7.263.362,00 |
| 01.05.2026 | 42,46 | 42,46 | 41,37 | 41,66 | -1,51% | 9.614.272,00 |
| 30.04.2026 | 41,40 | 42,39 | 41,22 | 42,30 | 1,17% | 13.233.142,00 |
| 29.04.2026 | 41,10 | 41,83 | 40,87 | 41,81 | 2,45% | 11.823.778,00 |
| 28.04.2026 | 40,81 | 41,07 | 40,16 | 40,81 | 1,69% | 11.314.851,00 |
| 27.04.2026 | 40,39 | 40,75 | 40,04 | 40,13 | -0,57% | 14.323.265,00 |
| 24.04.2026 | 39,81 | 40,37 | 39,08 | 40,36 | 1,79% | 14.361.501,00 |
| 23.04.2026 | 39,11 | 40,31 | 38,91 | 39,65 | 1,38% | 14.109.151,00 |
| 22.04.2026 | 39,01 | 39,53 | 38,78 | 39,11 | 2,52% | 16.065.019,00 |
| 21.04.2026 | 38,03 | 38,69 | 37,64 | 38,15 | 4,01% | 20.584.026,00 |
| 20.04.2026 | 36,93 | 37,74 | 36,23 | 36,68 | -1,27% | 23.073.916,00 |
| 17.04.2026 | 36,03 | 37,45 | 35,51 | 37,15 | -2,62% | 15.327.970,00 |
| 16.04.2026 | 37,54 | 38,31 | 37,41 | 38,15 | 1,62% | 9.980.918,00 |
| 15.04.2026 | 37,65 | 38,17 | 37,36 | 37,54 | 0,08% | 8.796.379,00 |
| 14.04.2026 | 38,40 | 38,40 | 37,31 | 37,51 | -2,85% | 9.552.313,00 |
| 13.04.2026 | 38,13 | 38,67 | 37,91 | 38,61 | 2,71% | 13.789.059,00 |
| 10.04.2026 | 37,66 | 38,10 | 37,21 | 37,59 | -0,27% | 11.347.697,00 |
| 09.04.2026 | 37,63 | 38,44 | 37,27 | 37,69 | -0,29% | 12.430.798,00 |
| 08.04.2026 | 36,32 | 38,07 | 36,05 | 37,80 | -2,38% | 25.720.357,00 |
| 07.04.2026 | 38,07 | 38,76 | 37,45 | 38,72 | 2,38% | 15.123.985,00 |
| 06.04.2026 | 38,26 | 38,50 | 37,65 | 37,82 | -0,92% | 11.758.981,00 |
| 02.04.2026 | 38,50 | 39,36 | 37,86 | 38,17 | 0,45% | 13.607.695,00 |
| 01.04.2026 | 38,47 | 38,80 | 37,64 | 38,00 | -2,54% | 17.510.310,00 |
| 31.03.2026 | 39,45 | 40,43 | 38,59 | 38,99 | -0,69% | 18.452.093,00 |
| 30.03.2026 | 40,91 | 41,18 | 39,23 | 39,26 | -2,87% | 15.961.929,00 |
| 27.03.2026 | 38,98 | 40,43 | 38,94 | 40,42 | 4,20% | 15.304.726,00 |
| 26.03.2026 | 38,61 | 39,87 | 38,61 | 38,79 | 0,41% | 21.006.453,00 |
| 25.03.2026 | 38,00 | 38,83 | 37,97 | 38,63 | 1,36% | 8.824.417,00 |
| 24.03.2026 | 37,50 | 38,45 | 37,21 | 38,11 | 1,60% | 11.020.658,00 |
| 23.03.2026 | 36,51 | 37,79 | 36,36 | 37,51 | 2,68% | 12.791.005,00 |
| 20.03.2026 | 37,24 | 37,36 | 36,23 | 36,53 | -1,08% | 58.782.189,00 |
| 19.03.2026 | 36,29 | 37,27 | 35,78 | 36,93 | 1,96% | 18.123.533,00 |
| 18.03.2026 | 35,39 | 36,39 | 35,27 | 36,22 | 1,63% | 15.984.193,00 |
| 17.03.2026 | 34,37 | 35,86 | 34,37 | 35,64 | 4,33% | 19.998.699,00 |
| 16.03.2026 | 33,82 | 34,45 | 33,75 | 34,16 | 1,40% | 20.262.141,00 |
| 13.03.2026 | 34,53 | 34,73 | 33,66 | 33,69 | -3,30% | 19.817.671,00 |
| 12.03.2026 | 35,23 | 36,03 | 34,83 | 34,84 | -3,03% | 17.702.109,00 |
| 11.03.2026 | 34,73 | 36,14 | 34,65 | 35,93 | 1,67% | 14.626.013,00 |
| 10.03.2026 | 34,49 | 35,50 | 34,25 | 35,34 | 1,99% | 19.864.923,00 |
| 09.03.2026 | 33,78 | 34,76 | 33,49 | 34,65 | 1,76% | 17.081.288,00 |
| 06.03.2026 | 34,39 | 34,50 | 33,71 | 34,05 | -0,32% | 18.193.560,00 |
| 05.03.2026 | 34,40 | 34,53 | 33,52 | 34,16 | -0,78% | 20.426.585,00 |
| 04.03.2026 | 35,09 | 35,35 | 34,07 | 34,43 | -2,35% | 14.946.736,00 |
| 03.03.2026 | 35,58 | 36,09 | 34,65 | 35,26 | -1,97% | 14.109.296,00 |
| 02.03.2026 | 37,03 | 37,03 | 34,99 | 35,97 | -0,08% | 15.510.066,00 |
| 27.02.2026 | 36,02 | 36,19 | 35,42 | 36,00 | 0,81% | 10.161.915,00 |
| 26.02.2026 | 34,80 | 36,06 | 34,56 | 35,71 | 1,25% | 10.035.396,00 |
| 25.02.2026 | 35,90 | 36,18 | 34,67 | 35,27 | -1,45% | 11.986.720,00 |
| 24.02.2026 | 35,36 | 35,97 | 34,89 | 35,79 | 1,56% | 10.956.936,00 |
| 23.02.2026 | 35,04 | 35,71 | 34,88 | 35,24 | 0,37% | 10.498.524,00 |
| 20.02.2026 | 35,36 | 35,85 | 34,59 | 35,11 | -0,74% | 11.384.213,00 |
| 19.02.2026 | 35,15 | 35,61 | 34,92 | 35,37 | 1,73% | 9.132.361,00 |
| 18.02.2026 | 34,34 | 34,88 | 34,19 | 34,77 | 3,14% | 9.986.518,00 |
| 17.02.2026 | 34,22 | 34,46 | 33,10 | 33,71 | -0,74% | 9.323.539,00 |
| 13.02.2026 | 34,14 | 34,54 | 33,82 | 33,96 | -0,96% | 11.533.936,00 |
| 12.02.2026 | 35,13 | 35,39 | 33,62 | 34,29 | -2,11% | 14.968.478,00 |
| 11.02.2026 | 34,63 | 35,29 | 34,56 | 35,03 | 2,97% | 13.765.409,00 |
| 10.02.2026 | 35,06 | 35,21 | 33,78 | 34,02 | -2,52% | 11.722.934,00 |
| 09.02.2026 | 34,94 | 35,13 | 34,58 | 34,90 | -0,23% | 7.481.218,00 |
| 06.02.2026 | 33,90 | 35,17 | 33,85 | 34,98 | 3,37% | 12.640.919,00 |
| 05.02.2026 | 33,77 | 34,10 | 32,96 | 33,84 | -1,46% | 12.449.143,00 |
| 04.02.2026 | 33,96 | 34,77 | 33,93 | 34,34 | 1,39% | 17.463.651,00 |
| 03.02.2026 | 32,89 | 33,94 | 32,62 | 33,87 | 3,17% | 11.104.551,00 |
| 02.02.2026 | 32,71 | 33,30 | 32,51 | 32,83 | -2,06% | 15.073.467,00 |
| 30.01.2026 | 33,34 | 33,88 | 32,82 | 33,52 | 0,39% | 13.557.309,00 |
| 29.01.2026 | 34,25 | 35,04 | 33,36 | 33,39 | 0,09% | 18.945.015,00 |
| 28.01.2026 | 34,52 | 34,56 | 32,83 | 33,36 | -2,63% | 16.317.746,00 |
| 27.01.2026 | 34,38 | 34,95 | 33,94 | 34,26 | 0,29% | 9.721.703,00 |
| 26.01.2026 | 34,50 | 34,50 | 33,86 | 34,16 | 0,62% | 13.985.781,00 |
| 23.01.2026 | 34,73 | 35,55 | 33,91 | 33,95 | 0,68% | 16.070.454,00 |
| 22.01.2026 | 33,36 | 33,92 | 32,55 | 33,72 | 1,08% | 16.173.938,00 |
| 21.01.2026 | 32,50 | 33,80 | 32,50 | 33,36 | 4,05% | 26.694.706,00 |
| 20.01.2026 | 32,40 | 32,85 | 31,86 | 32,06 | -1,57% | 19.391.010,00 |
| 16.01.2026 | 32,68 | 32,94 | 32,34 | 32,57 | -0,64% | 10.404.904,00 |
| 15.01.2026 | 32,69 | 32,90 | 32,25 | 32,78 | -0,79% | 9.753.903,00 |
| 14.01.2026 | 32,79 | 33,72 | 32,70 | 33,04 | 1,32% | 15.856.052,00 |
| 13.01.2026 | 32,32 | 32,96 | 32,11 | 32,61 | 2,23% | 13.266.128,00 |
| 12.01.2026 | 32,86 | 33,03 | 31,44 | 31,90 | -2,24% | 13.374.913,00 |
| 09.01.2026 | 32,30 | 32,76 | 32,14 | 32,63 | 1,43% | 11.457.498,00 |
| 08.01.2026 | 30,86 | 32,30 | 30,74 | 32,17 | 5,89% | 19.696.327,00 |
| 07.01.2026 | 31,04 | 31,12 | 30,17 | 30,38 | -1,46% | 17.100.345,00 |
| 06.01.2026 | 31,76 | 32,11 | 30,64 | 30,83 | -3,41% | 24.490.553,00 |
| 05.01.2026 | 32,00 | 33,03 | 31,19 | 31,92 | 7,84% | 47.339.022,00 |
| 02.01.2026 | 28,35 | 29,89 | 28,21 | 29,60 | 4,74% | 7.818.799,00 |
| 31.12.2025 | 28,51 | 28,57 | 28,19 | 28,26 | -0,81% | 4.086.044,00 |
| 30.12.2025 | 28,33 | 28,77 | 28,30 | 28,49 | 1,21% | 6.200.297,00 |