Deutsche Märkte geschlossen

Halliburton Company (HAL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
40,50-1,29 (-3,09%)
Börsenschluss: 04:00PM EDT
40,71 +0,21 (+0,52%)
Nachbörse: 07:58PM EDT
Zeitraum:
30. Sept. 2022 - 30. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 202341,6541,7240,1940,5040,508.529.300
28. Sept. 202341,8742,4241,6241,7941,795.174.100
27. Sept. 202341,4342,3741,1342,0342,035.787.200
26. Sept. 202340,5241,2440,4640,7940,795.599.300
25. Sept. 202340,5541,0440,4040,9840,984.243.700
22. Sept. 202341,0141,3340,6140,6340,634.673.800
21. Sept. 202341,4241,5040,5240,7640,765.243.200
20. Sept. 202341,1942,1441,1841,2941,294.928.300
19. Sept. 202343,0043,1541,0741,4341,437.511.600
18. Sept. 202342,4742,8242,1642,6442,645.135.200
15. Sept. 202342,0042,5241,7142,1142,1111.070.400
14. Sept. 202342,4442,5342,1242,2142,215.731.900
13. Sept. 202342,4942,6641,7341,9041,906.227.900
12. Sept. 202341,8142,7441,7042,3642,368.072.900
11. Sept. 202341,6442,1841,1341,3241,326.512.500
08. Sept. 202341,1141,6441,0541,2841,289.033.800
07. Sept. 202340,7941,2640,7141,0841,087.347.200
06. Sept. 202340,4940,9940,4040,8840,885.467.800
05. Sept. 202339,9640,8939,8840,7040,708.428.300
05. Sept. 20230.16 Dividende
01. Sept. 202339,3839,8939,0839,8139,658.617.600
31. Aug. 202339,0539,0938,5138,6238,468.361.600
30. Aug. 202339,0039,3538,7938,9138,757.221.600
29. Aug. 202338,8438,9238,4138,7538,593.945.200
28. Aug. 202338,4339,0938,2438,7138,554.747.900
25. Aug. 202338,5238,6637,8438,1538,005.922.600
24. Aug. 202338,5038,9038,1338,2438,094.365.000
23. Aug. 202338,0238,9337,6938,7238,566.202.600
22. Aug. 202339,1139,1238,3938,5838,427.405.700
21. Aug. 202339,5139,7838,7039,0038,846.803.600
18. Aug. 202338,8039,5838,7039,4039,246.628.900
17. Aug. 202340,0540,3439,1439,2739,114.501.500
16. Aug. 202339,5739,9939,1939,2939,137.092.200
15. Aug. 202339,9840,0939,2039,4939,335.698.200
14. Aug. 202340,5840,7340,0540,3140,155.140.100
11. Aug. 202340,2640,8540,2240,7040,546.465.300
10. Aug. 202340,3740,9340,0640,3640,206.919.500
09. Aug. 202340,0041,0839,8640,4640,309.005.800
08. Aug. 202338,6339,8938,2639,7839,626.971.800
07. Aug. 202339,6439,9939,4239,5939,435.471.600
04. Aug. 202339,9140,1039,3839,5539,398.514.700
03. Aug. 202339,0339,9938,9639,6939,538.055.200
02. Aug. 202338,8639,3238,3639,0338,876.003.300
01. Aug. 202338,8039,2938,2739,2739,116.478.600
31. Juli 202338,5739,2338,4239,0838,928.726.200
28. Juli 202338,0038,1937,7238,1638,016.448.100
27. Juli 202338,4438,6637,7637,9337,788.023.100
26. Juli 202338,1238,5437,8638,2138,067.207.200
25. Juli 202338,4438,8037,9238,4238,278.579.900
24. Juli 202337,2138,4237,1938,2638,119.980.600
21. Juli 202336,2837,0936,2236,9436,7910.797.600
20. Juli 202337,0137,1035,5636,4536,3016.801.600
19. Juli 202337,1238,1036,7037,0136,8615.315.700
18. Juli 202337,4038,4837,3038,1137,9610.090.600
17. Juli 202336,8337,6836,6637,3637,217.165.300
14. Juli 202337,1837,3236,6636,8936,7410.050.800
13. Juli 202338,0038,5737,4837,7537,6011.088.500
12. Juli 202337,8838,3137,6437,9237,7710.014.900
11. Juli 202336,2237,7536,2037,5237,3714.232.100
10. Juli 202335,3336,1635,2336,0035,8610.005.100
07. Juli 202332,7535,7732,7335,5835,4413.865.900
06. Juli 202332,8433,3532,3533,0132,885.064.100
05. Juli 202333,8633,9333,0033,2033,076.503.500
03. Juli 202333,2034,0032,9633,6333,493.888.000
30. Juni 202333,4333,4932,9632,9932,867.593.900
29. Juni 202332,6433,2232,2733,1933,067.678.400
28. Juni 202332,2632,8131,7532,5632,436.937.100
27. Juni 202331,5832,5231,3632,4232,298.213.000
26. Juni 202331,0832,0031,0831,6731,546.366.100
23. Juni 202330,2330,9430,0430,8930,7714.259.300
22. Juni 202331,5031,5330,8731,2731,146.098.000
21. Juni 202331,2732,4531,0931,9231,798.443.200
20. Juni 202332,2132,2831,2631,4831,358.474.300
16. Juni 202332,7632,9232,3232,5832,4510.393.300
15. Juni 202332,1332,9432,1232,7132,587.427.000
14. Juni 202332,9933,2531,7832,0531,927.689.100
13. Juni 202332,3133,6232,2032,7032,5710.079.200
12. Juni 202331,6132,3331,5231,7331,606.719.800
09. Juni 202332,1032,7731,9432,3432,216.962.400
08. Juni 202332,6932,8131,6232,1532,027.361.400
07. Juni 202331,4732,7031,3132,5532,4212.005.700
06. Juni 202330,3531,4030,3531,2331,108.636.500
06. Juni 20230.16 Dividende
05. Juni 202332,3532,3530,9031,1630,8811.175.400
02. Juni 202330,6032,1330,5231,6431,3512.554.500
01. Juni 202328,7330,2528,7330,0029,7310.855.300
31. Mai 202329,1029,3528,4428,6528,3923.229.500
30. Mai 202329,5129,8229,1229,7329,4611.485.800
26. Mai 202330,6130,7629,8330,2029,929.841.800
25. Mai 202330,2530,5829,9630,3230,0410.320.000
24. Mai 202330,7931,2930,5330,8230,5411.404.700
23. Mai 202330,3530,7730,0430,5830,309.699.400
22. Mai 202330,1530,5329,8030,2229,948.872.700
19. Mai 202330,2530,6029,9030,1729,899.637.100
18. Mai 202328,6829,9428,4729,8729,6010.857.800
17. Mai 202328,3429,1727,8928,9428,689.419.100
16. Mai 202328,9129,0627,8427,8827,638.574.300
15. Mai 202328,8329,4828,6629,1028,837.121.300
12. Mai 202328,8229,1828,4228,6128,359.583.700
11. Mai 202329,0029,1928,0828,4928,2310.903.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...