Deutsche Märkte schließen in 1 Stunde 11 Minute

Halliburton Company (HAL)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
29,03+0,83 (+2,94%)
Ab 10:19AM EDT. Markt geöffnet.
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Aug. 202228,8729,0928,7429,0329,031.564.442
17. Aug. 202227,9328,3727,4728,2028,2012.245.000
16. Aug. 202228,7629,1027,8128,2128,219.049.900
15. Aug. 202228,3528,6427,8128,4728,478.387.700
12. Aug. 202229,3429,6128,8029,5529,558.555.900
11. Aug. 202229,0529,7529,0129,5729,578.372.000
10. Aug. 202228,2728,7327,4528,4128,417.760.100
09. Aug. 202228,5528,9928,0328,3128,316.534.300
08. Aug. 202227,8928,3927,8528,0028,005.707.100
05. Aug. 202226,8628,2026,6927,7927,798.573.300
04. Aug. 202228,2028,3627,1427,2727,2711.034.300
03. Aug. 202229,1429,1628,1228,4328,4311.012.700
02. Aug. 202228,2429,0427,9828,6028,607.424.000
01. Aug. 202228,5528,6127,5928,1928,1911.263.300
29. Juli 202229,1929,4428,6729,3029,309.661.400
28. Juli 202229,1529,3727,9528,6428,648.007.800
27. Juli 202228,4529,0727,7728,8928,897.809.800
26. Juli 202228,8129,0927,7028,0428,048.695.000
25. Juli 202227,9128,5327,4128,4228,429.141.700
22. Juli 202228,4128,9027,3827,4627,4610.616.400
21. Juli 202228,2728,4227,3128,1428,1411.546.500
20. Juli 202228,9329,7628,6829,2629,2613.300.300
19. Juli 202228,8929,9828,6529,4629,4616.731.900
18. Juli 202228,6429,2528,4728,8528,8512.646.600
15. Juli 202227,9328,0327,1927,8627,8610.278.700
14. Juli 202227,1627,4226,3227,3427,3411.050.500
13. Juli 202228,1129,3628,0128,3028,308.662.100
12. Juli 202228,2028,8427,9628,6028,6010.269.900
11. Juli 202229,3729,7829,0329,3629,367.612.600
08. Juli 202230,5130,5829,6029,8429,846.284.000
07. Juli 202229,4630,2029,4029,8929,899.223.500
06. Juli 202228,4429,2127,3328,4128,4114.351.300
05. Juli 202230,3130,5728,3328,8928,8917.819.200
01. Juli 202231,5431,7330,0431,4331,438.517.500
30. Juni 202231,4232,5331,0631,3631,3610.977.100
29. Juni 202233,6833,9032,0432,1832,189.285.300
28. Juni 202233,0633,6032,6633,1933,1911.890.300
27. Juni 202231,4532,3031,1532,2332,2311.575.700
24. Juni 202230,5031,4330,0230,9530,9522.959.700
23. Juni 202232,1132,3229,6830,0430,0414.893.300
22. Juni 202231,4032,6231,0832,0932,0915.917.000
21. Juni 202232,7134,0132,4433,5533,5514.023.000
17. Juni 202233,4533,8031,4431,6931,6921.819.800
16. Juni 202234,3334,6933,2933,4733,4719.974.800
15. Juni 202237,0037,0135,0835,6135,6112.875.000
14. Juni 202238,2438,6036,0236,6736,6710.376.300
13. Juni 202238,8138,9836,7637,5337,5312.311.100
10. Juni 202240,9541,4139,7440,4940,499.898.100
09. Juni 202242,1742,8441,7742,2142,219.186.400
08. Juni 202242,5743,9942,2842,9742,9710.255.100
07. Juni 202241,1442,6840,9642,5342,538.768.800
06. Juni 202242,1042,4141,1341,3241,327.125.900
03. Juni 202241,0742,1040,7541,9541,956.737.600
02. Juni 202241,1241,4740,4741,0441,049.015.800
01. Juni 202240,9541,9040,5341,4041,4010.391.100
31. Mai 202241,6942,0939,7740,5040,5030.406.800
27. Mai 202239,7541,4539,5941,3641,369.138.800
26. Mai 202239,2340,5939,1540,1640,1610.446.700
25. Mai 202238,5339,1838,1538,7838,788.889.900
24. Mai 202237,6738,7537,3638,4838,487.852.200
23. Mai 202237,0438,4936,8738,3338,339.574.200
20. Mai 202236,6737,4635,8236,7036,709.703.100
19. Mai 202235,0036,7134,7536,0636,068.485.600
18. Mai 202238,2538,3435,3936,0036,009.556.300
17. Mai 202238,1138,3637,5437,8837,8812.765.400
16. Mai 202236,2237,7836,2137,5737,5712.427.800
13. Mai 202235,2636,3535,2236,1036,1010.121.800
12. Mai 202234,3834,5833,5834,5634,5610.336.800
11. Mai 202235,0236,2534,6034,6934,699.595.100
10. Mai 202234,0035,1033,3834,3034,309.371.600
09. Mai 202236,3236,4333,3033,3633,3613.821.400
06. Mai 202237,3237,4636,2837,3537,359.853.200
05. Mai 202238,4538,6135,9236,6936,6912.199.800
04. Mai 202237,5038,2136,2538,0838,0810.352.600
03. Mai 202236,1036,9735,8636,6736,677.055.400
02. Mai 202235,2736,3935,0935,9635,968.988.100
29. Apr. 202236,8437,0235,3135,6235,629.381.900
28. Apr. 202236,2637,2035,1236,7236,729.165.000
27. Apr. 202235,5836,4734,9135,9435,9411.122.600
26. Apr. 202235,5736,7534,8935,1235,1211.378.600
25. Apr. 202236,2236,3433,7835,3335,3319.492.300
22. Apr. 202238,6539,6037,5537,6937,6913.347.500
21. Apr. 202240,5640,5638,5938,9538,9514.413.400
20. Apr. 202240,9841,0739,2339,6039,6019.888.400
19. Apr. 202241,1942,6040,7841,3141,3116.778.100
18. Apr. 202241,2042,2540,8141,6441,6413.188.000
14. Apr. 202240,2941,0339,8740,7640,767.579.000
13. Apr. 202240,0540,5239,4540,1940,197.568.200
12. Apr. 202239,6840,7639,3339,5339,5310.348.800
11. Apr. 202239,5839,6038,8539,0639,0614.079.700
08. Apr. 202238,1940,0038,1539,9439,9411.838.800
07. Apr. 202237,4938,0136,5737,7537,757.681.600
06. Apr. 202238,1838,4537,0037,3537,359.379.100
05. Apr. 202238,6739,5737,5037,5337,538.857.400
04. Apr. 202238,7738,9938,0638,7738,779.924.300
01. Apr. 202237,9839,1137,9038,5838,587.676.200
31. März 202238,0239,1137,7537,8737,879.123.900
30. März 202238,2038,5937,7338,5238,528.930.100
29. März 202236,0338,0735,2537,8537,8510.126.800
28. März 202237,7737,8136,9737,3237,329.451.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...