Deutsche Märkte geschlossen

Halliburton Company (HAL)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
22,17-0,10 (-0,45%)
Ab 12:15PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Feb. 202122,5522,7021,9122,1722,174.994.182
24. Feb. 202121,0622,5520,9322,2722,2714.918.000
23. Feb. 202121,2621,3319,7720,9420,9410.618.700
22. Feb. 202120,2021,7119,4021,1321,1312.607.900
19. Feb. 202119,5720,3019,5020,2020,207.532.900
18. Feb. 202120,3420,3719,3919,5719,5711.379.800
17. Feb. 202120,9020,9520,0120,5520,559.239.900
16. Feb. 202120,5920,9020,3620,6020,6010.700.400
12. Feb. 202119,2620,2719,1520,1720,179.487.400
11. Feb. 202120,0620,0719,0319,4319,439.641.400
10. Feb. 202119,9220,3119,5920,2620,269.761.000
09. Feb. 202119,8220,0919,2919,7919,7914.852.700
08. Feb. 202119,2620,1119,1520,0420,049.163.400
05. Feb. 202119,5519,6718,9618,9818,9812.023.600
04. Feb. 202118,9819,1418,5419,1119,118.881.400
03. Feb. 202118,1518,8418,1018,8118,819.751.500
02. Feb. 202118,4918,6318,0218,0218,028.862.800
01. Feb. 202118,0218,1817,5717,8617,868.551.800
29. Jan. 202118,1218,3117,5117,6317,6311.353.600
28. Jan. 202117,5018,5017,5018,2718,2711.646.800
27. Jan. 202117,7218,2317,2317,2817,2816.088.400
26. Jan. 202118,8819,1218,2018,2018,209.965.600
25. Jan. 202118,9919,1418,2418,6318,6312.581.800
22. Jan. 202118,9019,2918,4519,2419,2414.149.600
21. Jan. 202119,9720,3919,2319,4119,4112.081.900
20. Jan. 202121,3921,3919,8120,0820,0813.376.100
19. Jan. 202121,1121,3520,3020,5420,5416.808.900
15. Jan. 202121,2921,4520,4420,7420,7412.252.400
14. Jan. 202121,6322,1921,5621,7621,7610.215.400
13. Jan. 202121,9721,9921,3921,5721,5710.586.600
12. Jan. 202120,8922,2320,6722,1322,1315.816.300
11. Jan. 202119,3820,6919,2720,5720,5711.413.400
08. Jan. 202120,6820,6819,8720,1220,128.343.300
07. Jan. 202120,9721,2120,2020,3520,3513.680.500
06. Jan. 202120,9321,0420,5120,8220,8216.165.100
05. Jan. 202119,1720,9919,0120,4120,4115.912.300
04. Jan. 202119,2219,4718,5718,8318,838.898.700
31. Dez. 202019,0319,1218,8318,9018,906.940.500
30. Dez. 202018,6419,1818,5619,1219,127.746.500
29. Dez. 202019,0019,0518,3318,6418,649.828.800
28. Dez. 202019,2519,5918,8518,8918,896.525.700
24. Dez. 202019,5719,5918,9919,2119,212.895.500
23. Dez. 202019,2819,9819,2319,4819,489.276.600
22. Dez. 202019,3619,5219,0719,1219,126.426.000
21. Dez. 202018,8219,6018,5819,3519,358.714.800
18. Dez. 202020,0020,2919,5619,6819,6815.807.500
17. Dez. 202020,3420,5019,7920,0820,089.508.600
16. Dez. 202020,0120,5419,8720,1420,1413.388.100
15. Dez. 202019,3520,1519,2420,0720,0715.822.900
14. Dez. 202020,1320,2418,8318,9618,9611.775.700
11. Dez. 202019,7520,0019,4019,8319,8310.482.700
10. Dez. 202019,0020,3118,9219,9919,9911.667.800
09. Dez. 202019,8320,3619,2719,5119,5116.962.300
08. Dez. 202018,5519,8118,5319,7619,7612.226.800
07. Dez. 202019,4119,5918,8618,9718,9712.267.800
04. Dez. 202018,6119,5318,4219,4319,4314.895.800
03. Dez. 202017,7918,3117,5118,0218,0211.624.700
02. Dez. 202016,9018,0816,7817,6117,619.738.700
02. Dez. 20200.045 Dividende
01. Dez. 202017,2417,3616,8217,0817,039.604.700
30. Nov. 202017,3617,5516,5616,5916,5515.727.300
27. Nov. 202017,6617,9717,4717,5617,514.548.200
25. Nov. 202017,5017,9517,4017,8617,8111.051.000
24. Nov. 202018,0018,2817,7217,9117,8615.620.900
23. Nov. 202016,2617,4916,1517,3217,2717.849.200
20. Nov. 202015,9216,0715,5715,9015,867.826.600
19. Nov. 202015,2116,0815,0416,0015,9612.055.800
18. Nov. 202015,8516,2815,3815,3915,3512.951.400
17. Nov. 202015,0915,8414,9615,8115,7710.451.700
16. Nov. 202015,0415,5714,8015,4615,4212.832.200
13. Nov. 202014,0214,4313,8714,3314,299.683.900
12. Nov. 202013,9014,3113,7813,9213,889.915.500
11. Nov. 202014,5714,5913,8714,1814,148.998.400
10. Nov. 202014,2314,6913,8514,3814,3414.627.600
09. Nov. 202014,2015,1214,1014,3814,3425.174.500
06. Nov. 202012,5012,7912,2712,2812,2510.871.300
05. Nov. 202012,6913,0312,5512,5712,5411.946.800
04. Nov. 202012,9613,2512,3712,7112,6819.084.400
03. Nov. 202013,1313,2612,7612,9912,9613.231.800
02. Nov. 202012,3512,9911,9812,8012,7715.822.600
30. Okt. 202011,5812,0911,4812,0612,0316.135.900
29. Okt. 202011,2511,9210,9911,6211,5915.084.800
28. Okt. 202011,9612,1111,4211,4211,3918.266.900
27. Okt. 202012,7112,7512,3812,5112,4811.873.100
26. Okt. 202013,0413,0712,7212,7912,7616.611.700
23. Okt. 202013,2213,5013,0413,3113,2717.743.500
22. Okt. 202012,6813,1112,6413,0413,0110.765.500
21. Okt. 202012,6112,9012,5012,6712,6411.946.900
20. Okt. 202012,4413,1412,3912,7412,7118.730.800
19. Okt. 202012,2312,7311,8512,1712,1420.524.100
16. Okt. 202012,9813,0712,2112,2512,2218.401.100
15. Okt. 202012,4013,0912,2713,0713,0412.268.200
14. Okt. 202012,5913,1812,5612,7212,6912.221.800
13. Okt. 202012,5612,7912,4012,5412,519.264.000
12. Okt. 202012,5812,7912,3612,7312,7010.810.700
09. Okt. 202012,9112,9612,4412,5812,5513.564.600
08. Okt. 202012,1212,8112,0512,8112,7813.712.800
07. Okt. 202011,8712,0411,7011,9311,9013.292.300
06. Okt. 202012,2312,5611,7811,8511,8220.036.300
05. Okt. 202011,5511,9711,4111,9311,9013.796.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...