39,437$
1,56%
Echtzeit-Aktienkurs Halliburton Company
Bid:
Ask:
Aktienkurse zur Halliburton Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 39,13 | 39,60 | 39,13 | 39,42 | 1,52% | 5.822.414,00 |
27.03.2024 | 38,23 | 38,85 | 38,15 | 38,83 | 1,36% | 3.537.725,00 |
26.03.2024 | 38,91 | 39,06 | 38,28 | 38,31 | -1,31% | 4.408.876,00 |
25.03.2024 | 38,70 | 39,23 | 38,50 | 38,82 | 1,12% | 6.020.157,00 |
22.03.2024 | 38,50 | 38,88 | 38,13 | 38,39 | -0,18% | 5.011.754,00 |
21.03.2024 | 38,28 | 38,65 | 38,13 | 38,46 | 0,63% | 5.623.620,00 |
20.03.2024 | 38,19 | 38,45 | 37,82 | 38,22 | -0,65% | 5.711.437,00 |
19.03.2024 | 37,70 | 38,48 | 37,69 | 38,47 | 2,02% | 5.649.054,00 |
18.03.2024 | 37,80 | 38,11 | 37,60 | 37,71 | -0,05% | 5.540.122,00 |
15.03.2024 | 37,40 | 38,15 | 37,40 | 37,73 | 0,32% | 14.419.448,00 |
14.03.2024 | 36,70 | 37,66 | 36,65 | 37,61 | 2,96% | 10.038.090,00 |
13.03.2024 | 37,18 | 37,69 | 35,64 | 36,53 | -0,60% | 13.037.227,00 |
12.03.2024 | 36,83 | 37,02 | 36,51 | 36,75 | 0,25% | 6.193.885,00 |
11.03.2024 | 36,02 | 36,77 | 35,62 | 36,66 | 1,24% | 6.561.162,00 |
08.03.2024 | 36,19 | 36,44 | 35,79 | 36,21 | 0,06% | 5.601.761,00 |
07.03.2024 | 35,42 | 36,37 | 35,38 | 36,19 | 2,38% | 6.568.200,00 |
06.03.2024 | 35,74 | 35,87 | 35,11 | 35,35 | 0,48% | 7.840.764,00 |
05.03.2024 | 34,99 | 35,42 | 34,87 | 35,18 | 0,00% | 4.846.662,00 |
04.03.2024 | 35,57 | 35,78 | 35,15 | 35,18 | -1,29% | 5.974.374,00 |
01.03.2024 | 35,48 | 36,25 | 35,45 | 35,64 | 1,63% | 5.703.504,00 |
29.02.2024 | 35,12 | 35,34 | 34,67 | 35,07 | 0,34% | 9.270.334,00 |
28.02.2024 | 34,90 | 35,33 | 34,62 | 34,95 | -0,03% | 5.558.011,00 |
27.02.2024 | 35,33 | 35,44 | 34,80 | 34,96 | 0,14% | 5.954.580,00 |
26.02.2024 | 35,00 | 35,31 | 34,66 | 34,91 | -0,85% | 5.076.487,00 |
23.02.2024 | 34,90 | 35,30 | 34,50 | 35,21 | -0,25% | 6.490.075,00 |
22.02.2024 | 34,93 | 35,59 | 34,85 | 35,30 | 0,48% | 6.449.599,00 |
21.02.2024 | 35,27 | 35,57 | 34,77 | 35,13 | 0,00% | 6.194.194,00 |
20.02.2024 | 35,16 | 35,58 | 34,96 | 35,13 | -0,51% | 7.906.374,00 |
16.02.2024 | 35,44 | 35,70 | 34,91 | 35,31 | -0,08% | 7.266.737,00 |
15.02.2024 | 34,24 | 35,60 | 34,20 | 35,34 | 3,33% | 9.206.747,00 |
14.02.2024 | 34,35 | 34,61 | 34,04 | 34,20 | 0,41% | 6.578.701,00 |
13.02.2024 | 34,50 | 34,63 | 33,79 | 34,06 | -1,36% | 7.038.017,00 |
12.02.2024 | 34,78 | 35,15 | 34,44 | 34,53 | 0,06% | 8.691.214,00 |
09.02.2024 | 35,03 | 35,15 | 34,43 | 34,51 | -1,48% | 4.668.390,00 |
08.02.2024 | 34,74 | 35,24 | 34,68 | 35,03 | 0,83% | 5.445.540,00 |
07.02.2024 | 34,94 | 35,14 | 34,33 | 34,74 | -0,23% | 7.588.027,00 |
06.02.2024 | 34,83 | 35,09 | 34,55 | 34,82 | 0,84% | 5.298.271,00 |
05.02.2024 | 34,52 | 34,80 | 34,08 | 34,53 | -0,69% | 7.251.327,00 |
02.02.2024 | 35,41 | 35,46 | 34,75 | 34,77 | -1,86% | 7.243.700,00 |
01.02.2024 | 35,87 | 36,14 | 34,90 | 35,43 | -0,62% | 7.803.815,00 |
31.01.2024 | 36,91 | 36,93 | 35,62 | 35,65 | -3,15% | 12.417.824,00 |
30.01.2024 | 35,95 | 37,01 | 35,14 | 36,81 | -1,02% | 18.937.096,00 |
29.01.2024 | 37,25 | 37,36 | 36,77 | 37,19 | -0,91% | 5.857.570,00 |
26.01.2024 | 36,87 | 37,86 | 36,76 | 37,53 | 1,43% | 8.835.549,00 |
25.01.2024 | 37,08 | 37,25 | 36,00 | 37,00 | 0,46% | 11.492.073,00 |
24.01.2024 | 35,68 | 36,95 | 35,48 | 36,83 | 4,33% | 14.417.386,00 |
23.01.2024 | 34,48 | 35,69 | 33,94 | 35,30 | 2,53% | 15.096.866,00 |
22.01.2024 | 33,88 | 34,65 | 33,78 | 34,43 | 1,35% | 11.147.116,00 |
19.01.2024 | 33,43 | 33,98 | 33,32 | 33,97 | 1,98% | 8.908.991,00 |
18.01.2024 | 33,21 | 33,47 | 32,99 | 33,31 | 0,21% | 6.635.644,00 |
17.01.2024 | 32,95 | 33,76 | 32,84 | 33,24 | -0,81% | 6.985.413,00 |
16.01.2024 | 34,32 | 34,45 | 33,45 | 33,51 | -2,81% | 6.655.997,00 |
12.01.2024 | 34,81 | 34,95 | 34,14 | 34,48 | 0,85% | 6.783.380,00 |
11.01.2024 | 34,36 | 34,48 | 33,96 | 34,19 | 0,35% | 5.973.903,00 |
10.01.2024 | 34,36 | 34,51 | 33,85 | 34,07 | -1,27% | 5.756.597,00 |
09.01.2024 | 35,09 | 35,19 | 34,25 | 34,51 | -1,99% | 7.036.105,00 |
08.01.2024 | 35,01 | 35,23 | 34,17 | 35,21 | -2,11% | 8.938.313,00 |
05.01.2024 | 36,15 | 36,31 | 35,80 | 35,97 | 0,53% | 4.473.707,00 |
04.01.2024 | 36,85 | 36,97 | 35,73 | 35,78 | -2,16% | 7.153.283,00 |
03.01.2024 | 36,13 | 36,84 | 36,05 | 36,57 | 1,25% | 6.926.103,00 |
02.01.2024 | 36,48 | 36,78 | 36,02 | 36,12 | -0,08% | 5.503.414,00 |
29.12.2023 | 36,35 | 36,45 | 35,99 | 36,15 | -0,17% | 4.758.963,00 |
28.12.2023 | 36,45 | 36,64 | 36,14 | 36,21 | -1,23% | 4.179.154,00 |
27.12.2023 | 36,98 | 37,21 | 36,58 | 36,66 | -1,05% | 4.267.530,00 |
26.12.2023 | 37,12 | 37,40 | 36,85 | 37,05 | 1,26% | 3.594.645,00 |
22.12.2023 | 36,86 | 37,11 | 36,51 | 36,59 | -0,14% | 3.627.044,00 |
21.12.2023 | 36,50 | 36,75 | 36,23 | 36,64 | 0,49% | 4.252.753,00 |
20.12.2023 | 36,90 | 37,54 | 36,40 | 36,46 | -0,98% | 6.653.845,00 |
19.12.2023 | 36,43 | 36,95 | 36,27 | 36,82 | 1,68% | 5.810.077,00 |
18.12.2023 | 36,66 | 37,03 | 36,20 | 36,21 | 1,09% | 6.800.719,00 |
15.12.2023 | 35,47 | 35,99 | 35,04 | 35,82 | -0,20% | 15.661.200,00 |
14.12.2023 | 35,31 | 35,96 | 35,13 | 35,89 | 3,46% | 8.861.707,00 |
13.12.2023 | 34,61 | 34,80 | 34,02 | 34,69 | 0,73% | 6.337.166,00 |
12.12.2023 | 34,20 | 34,58 | 33,79 | 34,44 | -0,95% | 8.379.969,00 |
11.12.2023 | 34,86 | 35,44 | 34,74 | 34,77 | -0,46% | 6.837.609,00 |
08.12.2023 | 34,75 | 35,16 | 34,40 | 34,93 | 1,48% | 6.459.770,00 |
07.12.2023 | 35,03 | 35,26 | 34,00 | 34,42 | -1,26% | 11.219.293,00 |
06.12.2023 | 35,89 | 36,22 | 34,79 | 34,86 | -4,05% | 10.186.325,00 |
05.12.2023 | 37,22 | 37,30 | 36,20 | 36,33 | -2,78% | 7.064.894,00 |
04.12.2023 | 37,28 | 37,71 | 36,82 | 37,37 | -0,90% | 6.133.871,00 |
01.12.2023 | 37,07 | 38,16 | 36,81 | 37,71 | 1,84% | 6.670.672,00 |
30.11.2023 | 37,77 | 38,38 | 36,70 | 37,03 | -0,72% | 13.769.029,00 |
29.11.2023 | 37,70 | 37,77 | 36,98 | 37,30 | -0,59% | 5.812.281,00 |
28.11.2023 | 37,78 | 37,88 | 37,33 | 37,52 | -0,45% | 6.057.540,00 |
27.11.2023 | 37,97 | 38,09 | 37,27 | 37,69 | -0,97% | 7.736.617,00 |
24.11.2023 | 37,93 | 38,55 | 37,91 | 38,06 | 0,45% | 2.266.063,00 |
22.11.2023 | 37,14 | 37,96 | 36,80 | 37,89 | -0,84% | 4.816.839,00 |
21.11.2023 | 37,83 | 38,45 | 37,71 | 38,21 | 0,03% | 4.322.422,00 |
20.11.2023 | 38,27 | 38,58 | 38,05 | 38,20 | 0,55% | 6.057.647,00 |
17.11.2023 | 37,69 | 38,28 | 37,54 | 37,99 | 2,18% | 6.189.692,00 |
16.11.2023 | 37,89 | 38,27 | 36,47 | 37,18 | -3,28% | 8.186.963,00 |
15.11.2023 | 39,16 | 39,34 | 38,28 | 38,44 | -1,89% | 6.696.953,00 |
14.11.2023 | 38,88 | 39,41 | 38,52 | 39,18 | 1,35% | 5.498.685,00 |
13.11.2023 | 38,38 | 38,92 | 38,17 | 38,66 | 0,97% | 3.605.436,00 |
10.11.2023 | 38,24 | 38,53 | 37,88 | 38,29 | 1,30% | 4.292.484,00 |
09.11.2023 | 37,94 | 38,31 | 37,66 | 37,80 | 0,03% | 4.658.396,00 |
08.11.2023 | 37,70 | 38,41 | 37,65 | 37,79 | -0,42% | 7.036.184,00 |
07.11.2023 | 38,68 | 38,90 | 37,82 | 37,95 | -3,97% | 6.552.293,00 |
06.11.2023 | 40,57 | 40,64 | 39,42 | 39,52 | -1,91% | 5.415.930,00 |
03.11.2023 | 40,42 | 41,07 | 40,21 | 40,29 | -0,74% | 4.748.198,00 |