Deutsche Märkte öffnen in 6 Stunden 5 Minuten

Halliburton Company (HAL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
35,13-0,18 (-0,51%)
Börsenschluss: 04:00PM EST
35,18 +0,05 (+0,14%)
Nachbörse: 07:58PM EST
Zeitraum:
20. Feb. 2023 - 20. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Feb. 202435,1635,5834,9635,1335,137.346.666
16. Feb. 202435,4435,7034,9135,3135,317.260.900
15. Feb. 202434,2435,6034,2035,3435,349.206.700
14. Feb. 202434,3534,6134,0434,2034,206.578.700
13. Feb. 202434,5034,6333,7934,0634,067.038.000
12. Feb. 202434,7835,1534,4434,5334,538.691.200
09. Feb. 202435,0335,1534,4334,5134,514.668.400
08. Feb. 202434,7435,2434,6835,0335,035.445.500
07. Feb. 202434,9435,1434,3334,7434,747.588.000
06. Feb. 202434,8335,0934,5534,8234,825.298.100
05. Feb. 202434,5234,8034,0834,5334,537.251.300
02. Feb. 202435,4135,4634,7534,7734,777.243.000
01. Feb. 202435,8736,1434,9035,4335,437.803.800
31. Jan. 202436,9136,9335,6235,6535,6512.417.800
30. Jan. 202435,9537,0135,1436,8136,8118.937.100
29. Jan. 202437,2537,3636,7737,1937,195.857.600
26. Jan. 202436,8737,8636,7637,5337,538.835.500
25. Jan. 202437,0837,2536,0037,0037,0011.492.100
24. Jan. 202435,6836,9535,4836,8336,8314.417.400
23. Jan. 202434,4835,6933,9435,3035,3015.096.900
22. Jan. 202433,8834,6533,7834,4334,4311.147.100
19. Jan. 202433,4333,9833,3233,9733,978.908.700
18. Jan. 202433,2133,4732,9933,3133,316.635.600
17. Jan. 202432,9533,7632,8433,2433,246.985.400
16. Jan. 202434,3234,4533,4533,5133,516.656.000
12. Jan. 202434,8134,9534,1434,4834,486.782.100
11. Jan. 202434,3634,4833,9634,1934,195.973.900
10. Jan. 202434,3634,5133,8534,0734,075.756.600
09. Jan. 202435,0935,1934,2534,5134,517.036.000
08. Jan. 202435,0135,2334,1735,2135,218.938.300
05. Jan. 202436,1536,3135,8035,9735,974.473.400
04. Jan. 202436,8536,9735,7335,7835,787.153.300
03. Jan. 202436,1336,8436,0536,5736,576.926.000
02. Jan. 202436,4836,7836,0236,1236,125.503.400
29. Dez. 202336,3536,4535,9936,1536,154.757.100
28. Dez. 202336,4536,6436,1436,2136,214.179.200
27. Dez. 202336,9837,2136,5836,6636,664.267.500
26. Dez. 202337,1237,4036,8537,0537,053.594.500
22. Dez. 202336,8637,1136,5136,5936,593.627.000
21. Dez. 202336,5036,7536,2336,6436,644.252.800
20. Dez. 202336,9037,5436,4036,4636,466.653.800
19. Dez. 202336,4336,9536,2736,8236,825.810.100
18. Dez. 202336,6637,0336,2036,2136,216.800.700
15. Dez. 202335,4735,9935,0435,8235,8215.659.400
14. Dez. 202335,3135,9635,1335,8935,898.861.700
13. Dez. 202334,6134,8034,0234,6934,696.337.200
12. Dez. 202334,2034,5833,7934,4434,448.380.000
11. Dez. 202334,8635,4434,7434,7734,776.837.600
08. Dez. 202334,7535,1634,4034,9334,936.459.200
07. Dez. 202335,0335,2634,0034,4234,4211.219.300
06. Dez. 202335,8936,2234,7934,8634,8610.186.300
06. Dez. 20230.16 Dividende
05. Dez. 202337,2237,3036,2036,3336,177.064.800
04. Dez. 202337,2837,7136,8237,3737,216.133.900
01. Dez. 202337,0738,1636,8137,7137,546.670.500
30. Nov. 202337,7738,3836,7037,0336,8713.769.000
29. Nov. 202337,7037,7736,9837,3037,145.812.100
28. Nov. 202337,7837,8837,3337,5237,356.057.500
27. Nov. 202337,9738,0937,2737,6937,527.736.600
24. Nov. 202337,9338,5537,9138,0637,892.266.100
22. Nov. 202337,1437,9636,8037,8937,724.816.800
21. Nov. 202337,8338,4537,7138,2138,044.322.300
20. Nov. 202338,2738,5838,0538,2038,036.056.300
17. Nov. 202337,6938,2837,5437,9937,826.189.300
16. Nov. 202337,8938,2736,4737,1837,028.186.800
15. Nov. 202339,1639,3438,2838,4438,276.696.800
14. Nov. 202338,8839,4138,5239,1839,015.498.700
13. Nov. 202338,3838,9238,1738,6638,493.605.400
10. Nov. 202338,2438,5337,8838,2938,124.292.000
09. Nov. 202337,9438,3137,6637,8037,634.658.400
08. Nov. 202337,7038,4137,6537,7937,627.036.100
07. Nov. 202338,6838,9037,8237,9537,786.552.300
06. Nov. 202340,5740,6439,4239,5239,355.415.900
03. Nov. 202340,4241,0740,2140,2940,114.748.200
02. Nov. 202339,4840,6539,3940,5940,415.385.800
01. Nov. 202339,5940,0839,2039,4239,254.995.200
31. Okt. 202339,3439,7938,9239,3439,176.359.800
30. Okt. 202339,7939,9838,8539,4239,256.783.100
27. Okt. 202339,6539,8138,9239,6039,437.357.400
26. Okt. 202339,8139,9138,8939,4539,288.470.700
25. Okt. 202340,3940,6539,1640,3840,209.022.800
24. Okt. 202341,0341,6039,8540,2340,0510.122.100
23. Okt. 202342,1142,1541,3641,6541,477.764.500
20. Okt. 202342,9443,3441,2042,1141,929.437.200
19. Okt. 202342,7043,8342,3143,2643,077.749.700
18. Okt. 202343,3643,8542,8143,1342,948.251.100
17. Okt. 202342,2843,4342,2143,0442,856.340.900
16. Okt. 202342,8742,8841,9942,3642,175.982.300
13. Okt. 202342,5043,2842,0842,4342,247.413.300
12. Okt. 202342,0742,3741,2941,7341,555.969.200
11. Okt. 202340,8541,6940,6141,6441,466.052.100
10. Okt. 202341,2341,7241,1041,1540,976.024.000
09. Okt. 202340,0041,5439,8741,3141,139.903.000
06. Okt. 202338,1639,1137,9438,6938,525.605.800
05. Okt. 202338,0338,6637,8638,0637,895.538.000
04. Okt. 202339,3539,5938,0838,2738,108.684.600
03. Okt. 202339,3940,1039,3340,0639,887.272.700
02. Okt. 202340,4240,6139,3239,7739,596.581.200
29. Sept. 202341,6541,7240,1940,5040,328.529.300
28. Sept. 202341,8742,4241,6241,7941,615.174.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...