Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,89 | 22,13 | 20,88 | 21,86 | -0,91% | - |
| 25.02.2021 | 22,22 | 22,47 | 0,00 | 22,06 | -0,92% | - |
| 24.02.2021 | 21,91 | 22,55 | 0,00 | 22,26 | 6,30% | - |
| 23.02.2021 | 20,98 | 21,04 | 0,00 | 20,94 | -0,85% | - |
| 22.02.2021 | 21,47 | 21,71 | 21,08 | 21,12 | 4,55% | - |
| 19.02.2021 | 20,22 | 20,30 | 20,03 | 20,20 | 3,22% | - |
| 18.02.2021 | 19,52 | 19,77 | 19,39 | 19,57 | -4,75% | - |
| 17.02.2021 | 20,49 | 20,56 | 20,02 | 20,55 | -0,24% | - |
| 16.02.2021 | 20,75 | 20,83 | 20,42 | 20,60 | 2,11% | - |
| 12.02.2021 | 19,58 | 20,27 | 19,53 | 20,17 | 3,84% | - |
| 11.02.2021 | 19,96 | 19,96 | 19,04 | 19,43 | -3,86% | - |
| 10.02.2021 | 19,76 | 20,31 | 19,66 | 20,21 | 2,15% | - |
| 09.02.2021 | 19,72 | 20,09 | 19,48 | 19,78 | -0,90% | - |
| 08.02.2021 | 19,68 | 20,10 | 19,56 | 19,96 | 5,19% | - |
| 05.02.2021 | 19,42 | 19,60 | 18,97 | 18,98 | -0,78% | - |
| 04.02.2021 | 18,55 | 19,14 | 18,55 | 19,13 | 1,65% | - |
| 03.02.2021 | 18,43 | 18,83 | 18,30 | 18,82 | 4,21% | - |
| 02.02.2021 | 18,06 | 18,06 | 18,06 | 18,06 | 1,12% | - |
| 01.02.2021 | 17,65 | 18,06 | 0,00 | 17,86 | 1,33% | - |
| 29.01.2021 | 18,24 | 18,31 | 17,52 | 17,62 | -3,56% | - |
| 28.01.2021 | 18,19 | 18,50 | 18,04 | 18,27 | 5,67% | - |
| 27.01.2021 | 18,00 | 18,24 | 17,28 | 17,29 | -5,13% | - |
| 26.01.2021 | 18,53 | 18,56 | 18,20 | 18,23 | -2,17% | - |
| 25.01.2021 | 18,63 | 18,77 | 18,26 | 18,63 | -2,99% | - |
| 22.01.2021 | 18,62 | 19,25 | 18,46 | 19,21 | -1,11% | - |
| 21.01.2021 | 20,04 | 20,05 | 19,23 | 19,42 | -3,17% | - |
| 20.01.2021 | 20,05 | 20,28 | 19,82 | 20,06 | -2,19% | - |
| 19.01.2021 | 20,95 | 21,07 | 20,36 | 20,51 | -1,09% | - |
| 15.01.2021 | 20,72 | 20,73 | 20,72 | 20,73 | -4,45% | - |
| 14.01.2021 | 21,78 | 22,19 | 21,56 | 21,70 | 0,56% | - |
| 13.01.2021 | 21,80 | 21,81 | 21,40 | 21,58 | -2,53% | - |
| 12.01.2021 | 21,73 | 22,23 | 21,70 | 22,14 | 7,63% | - |
| 11.01.2021 | 20,12 | 20,69 | 19,98 | 20,57 | 2,29% | - |
| 08.01.2021 | 20,08 | 20,51 | 19,87 | 20,11 | -1,18% | - |
| 07.01.2021 | 21,00 | 21,21 | 20,21 | 20,35 | -2,59% | - |
| 06.01.2021 | 20,87 | 21,00 | 20,51 | 20,89 | 2,50% | - |
| 05.01.2021 | 19,79 | 20,99 | 19,72 | 20,38 | 8,06% | - |
| 04.01.2021 | 19,04 | 19,09 | 18,58 | 18,86 | -0,26% | - |
| 31.12.2020 | 19,08 | 19,11 | 18,84 | 18,91 | -1,00% | - |
| 30.12.2020 | 19,01 | 19,18 | 18,90 | 19,10 | 2,58% | - |
| 29.12.2020 | 18,58 | 18,77 | 18,33 | 18,62 | -1,53% | - |
| 28.12.2020 | 19,39 | 19,40 | 18,86 | 18,91 | -1,61% | - |
| 24.12.2020 | 19,16 | 19,28 | 19,00 | 19,22 | -1,21% | - |
| 23.12.2020 | 19,53 | 19,98 | 19,40 | 19,45 | 1,65% | - |
| 22.12.2020 | 19,49 | 19,50 | 19,08 | 19,14 | -0,93% | - |
| 21.12.2020 | 19,31 | 19,60 | 19,21 | 19,32 | -4,64% | - |
| 18.12.2020 | 19,90 | 20,26 | 19,57 | 20,26 | 3,00% | - |
| 17.12.2020 | 20,06 | 20,43 | 19,67 | 19,67 | -2,72% | - |
| 16.12.2020 | 20,09 | 20,54 | 20,01 | 20,22 | 0,92% | - |
| 15.12.2020 | 19,50 | 20,43 | 0,00 | 20,03 | 6,77% | - |
| 14.12.2020 | 19,01 | 19,08 | 18,52 | 18,76 | -5,11% | - |
| 11.12.2020 | 19,82 | 20,20 | 19,23 | 19,77 | 0,28% | - |
| 10.12.2020 | 20,14 | 20,31 | 19,72 | 19,72 | 3,00% | - |
| 09.12.2020 | 20,28 | 20,28 | 19,14 | 19,14 | 0,47% | - |
| 08.12.2020 | 19,42 | 19,80 | 19,05 | 19,05 | 5,95% | - |
| 07.12.2020 | 19,03 | 19,59 | 17,98 | 17,98 | -4,13% | - |
| 04.12.2020 | 19,43 | 19,43 | 18,75 | 18,76 | 3,50% | - |
| 03.12.2020 | 17,85 | 18,31 | 17,73 | 18,12 | 0,69% | - |
| 02.12.2020 | 17,62 | 18,08 | 17,56 | 18,00 | 5,48% | - |
| 01.12.2020 | 17,06 | 17,45 | 16,73 | 17,06 | 4,22% | - |
| 30.11.2020 | 16,61 | 16,87 | 16,35 | 16,37 | 3,61% | - |
| 27.11.2020 | 17,58 | 18,12 | 15,80 | 15,80 | -11,41% | - |
| 25.11.2020 | 17,76 | 17,95 | 17,68 | 17,84 | -0,42% | - |
| 24.11.2020 | 18,09 | 18,28 | 17,76 | 17,91 | 3,38% | - |
| 23.11.2020 | 16,49 | 17,49 | 16,48 | 17,33 | 9,13% | - |
| 20.11.2020 | 15,85 | 15,96 | 15,58 | 15,88 | -0,81% | - |
| 19.11.2020 | 15,38 | 16,08 | 15,31 | 16,01 | 3,69% | - |
| 18.11.2020 | 15,91 | 16,28 | 15,44 | 15,44 | -2,37% | - |
| 17.11.2020 | 15,20 | 15,84 | 15,18 | 15,81 | 2,23% | - |
| 16.11.2020 | 15,46 | 15,47 | 15,46 | 15,47 | 7,88% | - |
| 13.11.2020 | 14,38 | 14,40 | 14,03 | 14,34 | 2,94% | - |
| 12.11.2020 | 14,17 | 14,29 | 13,81 | 13,93 | -1,69% | - |
| 11.11.2020 | 14,25 | 14,26 | 13,88 | 14,17 | -1,29% | - |
| 10.11.2020 | 14,69 | 14,69 | 14,05 | 14,35 | -0,03% | - |
| 09.11.2020 | 14,37 | 14,37 | 14,35 | 14,36 | 16,75% | - |
| 06.11.2020 | 12,64 | 12,83 | 12,27 | 12,30 | -2,15% | - |
| 05.11.2020 | 12,83 | 13,03 | 12,57 | 12,57 | -0,95% | - |
| 04.11.2020 | 12,69 | 12,69 | 12,69 | 12,69 | -2,61% | - |
| 03.11.2020 | 13,19 | 13,21 | 12,76 | 13,03 | 0,77% | - |
| 02.11.2020 | 0,00 | 12,96 | 0,00 | 12,93 | 7,31% | - |
| 30.10.2020 | 11,69 | 12,07 | 0,00 | 12,05 | 3,61% | - |
| 29.10.2020 | 11,25 | 11,67 | 11,19 | 11,63 | 1,66% | - |
| 28.10.2020 | 11,85 | 11,90 | 11,43 | 11,44 | -8,41% | - |
| 27.10.2020 | 12,61 | 12,71 | 12,39 | 12,49 | -2,35% | - |
| 26.10.2020 | 12,96 | 13,00 | 12,73 | 12,79 | -3,69% | - |
| 23.10.2020 | 0,00 | 13,50 | 0,00 | 13,28 | 1,80% | - |
| 22.10.2020 | 0,00 | 13,11 | 0,00 | 13,04 | 2,80% | - |
| 21.10.2020 | 12,54 | 12,90 | 12,51 | 12,69 | -0,47% | - |
| 20.10.2020 | 12,72 | 13,14 | 12,62 | 12,75 | 4,77% | - |
| 19.10.2020 | 12,61 | 12,73 | 12,12 | 12,17 | -0,73% | - |
| 16.10.2020 | 0,00 | 13,00 | 0,00 | 12,26 | -6,27% | - |
| 15.10.2020 | 12,46 | 13,09 | 12,44 | 13,08 | 2,75% | - |
| 14.10.2020 | 12,82 | 13,18 | 12,72 | 12,73 | 1,35% | - |
| 13.10.2020 | 12,67 | 12,79 | 12,41 | 12,56 | -1,41% | - |
| 12.10.2020 | 12,45 | 12,78 | 12,43 | 12,74 | 1,35% | - |
| 09.10.2020 | 12,72 | 12,74 | 12,45 | 12,57 | -1,57% | - |
| 08.10.2020 | 0,00 | 12,80 | 0,00 | 12,77 | 6,86% | - |
| 07.10.2020 | 11,88 | 11,98 | 11,71 | 11,95 | 0,67% | - |
| 06.10.2020 | 12,23 | 12,56 | 11,79 | 11,87 | -0,50% | - |
| 05.10.2020 | 11,70 | 11,97 | 11,58 | 11,93 | 5,30% | - |