36,730$
0,08%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 36,74 | 36,89 | 36,24 | 36,73 | 0,08% | 3.899.005,00 |
| 02.05.2024 | 36,66 | 37,04 | 36,46 | 36,70 | 1,02% | 5.033.667,00 |
| 01.05.2024 | 37,40 | 37,70 | 36,10 | 36,33 | -3,04% | 7.791.238,00 |
| 30.04.2024 | 38,69 | 38,80 | 37,43 | 37,47 | -3,63% | 7.387.020,00 |
| 29.04.2024 | 38,50 | 38,89 | 38,31 | 38,88 | 0,88% | 3.936.389,00 |
| 26.04.2024 | 38,63 | 38,88 | 38,30 | 38,54 | -0,46% | 5.056.558,00 |
| 25.04.2024 | 38,67 | 38,91 | 38,18 | 38,72 | 0,00% | 6.071.118,00 |
| 24.04.2024 | 38,30 | 39,25 | 38,01 | 38,72 | 0,34% | 7.752.998,00 |
| 23.04.2024 | 39,25 | 39,37 | 38,02 | 38,59 | -0,34% | 9.335.932,00 |
| 22.04.2024 | 38,74 | 39,25 | 38,15 | 38,72 | -0,92% | 6.641.223,00 |
| 19.04.2024 | 38,22 | 39,22 | 38,04 | 39,08 | 1,11% | 6.634.510,00 |
| 18.04.2024 | 38,55 | 39,29 | 38,45 | 38,65 | 1,60% | 6.797.562,00 |
| 17.04.2024 | 38,39 | 38,83 | 37,87 | 38,04 | -1,04% | 4.700.953,00 |
| 16.04.2024 | 38,89 | 39,09 | 38,10 | 38,44 | -1,69% | 6.329.923,00 |
| 15.04.2024 | 39,93 | 40,17 | 39,09 | 39,10 | -1,44% | 5.049.349,00 |
| 12.04.2024 | 41,22 | 41,55 | 39,56 | 39,67 | -3,10% | 7.875.739,00 |
| 11.04.2024 | 41,25 | 41,28 | 40,29 | 40,94 | -0,41% | 4.323.336,00 |
| 10.04.2024 | 40,85 | 41,38 | 40,55 | 41,11 | 0,32% | 5.465.666,00 |
| 09.04.2024 | 41,20 | 41,35 | 40,60 | 40,98 | 0,05% | 4.198.525,00 |
| 08.04.2024 | 41,45 | 41,56 | 40,96 | 40,96 | -0,68% | 5.981.430,00 |
| 05.04.2024 | 40,85 | 41,44 | 40,64 | 41,24 | 1,45% | 4.629.909,00 |
| 04.04.2024 | 41,00 | 41,21 | 40,50 | 40,65 | -0,47% | 5.666.434,00 |
| 03.04.2024 | 40,19 | 40,94 | 40,06 | 40,84 | 2,33% | 5.698.977,00 |
| 02.04.2024 | 40,28 | 40,44 | 39,52 | 39,91 | -0,05% | 5.710.068,00 |
| 01.04.2024 | 39,62 | 40,06 | 39,09 | 39,93 | 1,29% | 5.012.055,00 |
| 28.03.2024 | 39,13 | 39,60 | 39,13 | 39,42 | 1,52% | 5.828.649,00 |
| 27.03.2024 | 38,23 | 38,85 | 38,15 | 38,83 | 1,36% | 3.534.128,00 |
| 26.03.2024 | 38,91 | 39,06 | 38,28 | 38,31 | -1,31% | 4.401.273,00 |
| 25.03.2024 | 38,70 | 39,23 | 38,50 | 38,82 | 1,12% | 6.009.568,00 |
| 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% | 5.618.856,00 |
| 20.03.2024 | 38,19 | 38,45 | 37,82 | 38,22 | -0,65% | 5.707.622,00 |
| 19.03.2024 | 37,70 | 38,48 | 37,69 | 38,47 | 2,02% | 5.542.782,00 |
| 18.03.2024 | 37,80 | 38,11 | 37,60 | 37,71 | -0,05% | 5.527.413,00 |
| 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% | 9.777.367,00 |
| 13.03.2024 | 37,18 | 37,69 | 35,64 | 36,53 | -0,60% | 13.029.762,00 |
| 12.03.2024 | 36,83 | 37,02 | 36,51 | 36,75 | 0,25% | 6.192.088,00 |
| 11.03.2024 | 36,02 | 36,77 | 35,62 | 36,66 | 1,24% | 6.232.700,00 |
| 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% | 6.559.758,00 |
| 06.03.2024 | 35,74 | 35,87 | 35,11 | 35,35 | 0,48% | 7.162.806,00 |
| 05.03.2024 | 34,99 | 35,42 | 34,87 | 35,18 | 0,00% | 4.828.976,00 |
| 04.03.2024 | 35,57 | 35,78 | 35,15 | 35,18 | -1,29% | 5.966.507,00 |
| 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% | 9.236.399,00 |
| 28.02.2024 | 34,90 | 35,33 | 34,62 | 34,95 | -0,03% | 5.556.638,00 |
| 27.02.2024 | 35,33 | 35,44 | 34,80 | 34,96 | 0,14% | 5.953.525,00 |
| 26.02.2024 | 35,00 | 35,31 | 34,66 | 34,91 | -0,85% | 5.015.797,00 |
| 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% | 5.901.985,00 |
| 21.02.2024 | 35,27 | 35,57 | 34,77 | 35,13 | 0,00% | 5.923.766,00 |
| 20.02.2024 | 35,16 | 35,58 | 34,96 | 35,13 | -0,51% | 7.547.227,00 |
| 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% | 9.204.891,00 |
| 14.02.2024 | 34,35 | 34,61 | 34,04 | 34,20 | 0,41% | 6.577.301,00 |
| 13.02.2024 | 34,50 | 34,63 | 33,79 | 34,06 | -1,36% | 7.036.468,00 |
| 12.02.2024 | 34,78 | 35,15 | 34,44 | 34,53 | 0,06% | 8.682.878,00 |
| 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% | 5.435.938,00 |
| 07.02.2024 | 34,94 | 35,14 | 34,33 | 34,74 | -0,23% | 7.586.079,00 |
| 06.02.2024 | 34,83 | 35,09 | 34,55 | 34,82 | 0,84% | 5.289.972,00 |
| 05.02.2024 | 34,52 | 34,80 | 34,08 | 34,53 | -0,69% | 7.249.915,00 |
| 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% | 7.797.731,00 |
| 31.01.2024 | 36,91 | 36,93 | 35,62 | 35,65 | -3,15% | 12.115.341,00 |
| 30.01.2024 | 35,95 | 37,01 | 35,14 | 36,81 | -1,02% | 18.932.141,00 |
| 29.01.2024 | 37,25 | 37,36 | 36,77 | 37,19 | -0,91% | 5.849.728,00 |
| 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% | 11.480.073,00 |
| 24.01.2024 | 35,68 | 36,95 | 35,48 | 36,83 | 4,33% | 14.397.273,00 |
| 23.01.2024 | 34,48 | 35,69 | 33,94 | 35,30 | 2,53% | 15.071.766,00 |
| 22.01.2024 | 33,88 | 34,65 | 33,78 | 34,43 | 1,35% | 11.095.363,00 |
| 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% | 6.631.222,00 |
| 17.01.2024 | 32,95 | 33,76 | 32,84 | 33,24 | -0,81% | 6.981.317,00 |
| 16.01.2024 | 34,32 | 34,45 | 33,45 | 33,51 | -2,81% | 6.632.119,00 |
| 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% | 5.960.623,00 |
| 10.01.2024 | 34,36 | 34,51 | 33,85 | 34,07 | -1,27% | 5.735.986,00 |
| 09.01.2024 | 35,09 | 35,19 | 34,25 | 34,51 | -1,99% | 7.033.199,00 |
| 08.01.2024 | 35,01 | 35,23 | 34,17 | 35,21 | -2,11% | 8.930.419,00 |
| 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% | 7.008.449,00 |
| 03.01.2024 | 36,13 | 36,84 | 36,05 | 36,57 | 1,25% | 6.830.127,00 |
| 02.01.2024 | 36,48 | 36,78 | 36,02 | 36,12 | -0,08% | 5.370.961,00 |
| 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% | 4.173.919,00 |
| 27.12.2023 | 36,98 | 37,21 | 36,58 | 36,66 | -1,05% | 4.265.601,00 |
| 26.12.2023 | 37,12 | 37,40 | 36,85 | 37,05 | 1,26% | 3.263.702,00 |
| 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% | 4.228.643,00 |
| 20.12.2023 | 36,90 | 37,54 | 36,40 | 36,46 | -0,98% | 6.482.148,00 |
| 19.12.2023 | 36,43 | 36,95 | 36,27 | 36,82 | 1,68% | 5.757.874,00 |
| 18.12.2023 | 36,66 | 37,03 | 36,20 | 36,21 | 1,09% | 6.682.777,00 |
| 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% | 8.834.545,00 |
| 13.12.2023 | 34,61 | 34,80 | 34,02 | 34,69 | 0,73% | 5.722.675,00 |
| 12.12.2023 | 34,20 | 34,58 | 33,79 | 34,44 | -0,95% | 8.230.505,00 |
| 11.12.2023 | 34,86 | 35,44 | 34,74 | 34,77 | -0,46% | 6.834.862,00 |