Deutsche Märkte schließen in 4 Stunden 59 Minuten

Halliburton Company (HAL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
30,59+2,00 (+7,00%)
Börsenschluss: 04:00PM EST
31,05 +0,46 (+1,50%)
Vorbörslich: 06:11AM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Jan. 202228,4331,1027,9730,5930,5925.377.000
24. Jan. 202226,6328,6726,2628,5928,5918.878.200
21. Jan. 202227,7928,0827,1527,5427,5414.323.300
20. Jan. 202228,2428,9428,0528,1428,1412.387.500
19. Jan. 202228,9128,9527,9628,3828,3810.423.300
18. Jan. 202229,0029,2028,3028,6028,6012.294.200
14. Jan. 202227,9828,8527,9528,7428,7413.118.400
13. Jan. 202227,7028,2927,5727,9327,9314.906.400
12. Jan. 202227,3727,5627,1227,4427,4412.482.900
11. Jan. 202226,1327,2525,8627,2427,2413.232.400
10. Jan. 202226,0826,2825,3625,8525,8510.612.600
07. Jan. 202225,6726,2525,4426,0226,028.114.700
06. Jan. 202225,9826,2025,4425,6125,618.984.600
05. Jan. 202225,7325,9525,1525,1825,1811.741.400
04. Jan. 202224,8525,8324,7225,4325,4317.741.700
03. Jan. 202223,1424,0523,0123,9923,999.199.200
31. Dez. 202122,6323,0222,6122,8722,874.953.600
30. Dez. 202122,9023,1722,7022,7622,765.751.300
29. Dez. 202122,9723,2422,6822,9422,947.203.600
28. Dez. 202123,1323,4722,9223,0523,054.107.600
27. Dez. 202122,6623,1922,3023,1723,176.267.200
23. Dez. 202122,8523,0722,7022,7122,713.455.600
22. Dez. 202122,6122,9822,3022,7322,735.262.100
21. Dez. 202122,0622,7622,0622,6622,667.126.600
20. Dez. 202121,3921,8621,0721,8021,808.292.600
17. Dez. 202122,3022,5021,7322,1122,1114.672.800
16. Dez. 202122,6323,1622,4822,5622,566.603.300
15. Dez. 202122,3822,4921,5122,2722,279.060.500
14. Dez. 202122,5423,1022,3722,4822,4811.354.300
13. Dez. 202123,5523,6222,5522,7122,719.398.800
10. Dez. 202123,8823,9823,2523,9323,939.503.400
09. Dez. 202123,4023,5623,1423,4923,497.036.600
08. Dez. 202123,3823,9423,3323,7923,797.290.700
08. Dez. 20210.045 Dividende
07. Dez. 202123,0023,7422,9523,4023,357.886.300
06. Dez. 202122,3622,9822,0922,5822,549.493.500
03. Dez. 202122,3722,5621,6922,0021,969.155.300
02. Dez. 202121,0522,0920,7722,0221,9811.238.400
01. Dez. 202122,2522,4821,1421,1521,1110.210.000
30. Nov. 202121,6021,9821,3421,5921,5516.082.000
29. Nov. 202122,3922,5621,9022,2522,219.665.400
26. Nov. 202121,5321,7421,2321,6521,6110.950.300
24. Nov. 202122,6923,6422,6723,2223,186.717.300
23. Nov. 202122,7523,2922,6922,9722,9311.722.800
22. Nov. 202121,9522,6321,8922,2922,2510.262.000
19. Nov. 202122,2122,3421,6822,0422,0014.475.900
18. Nov. 202122,9223,1022,3822,7622,728.167.600
17. Nov. 202123,2023,5722,8022,9722,938.582.700
16. Nov. 202123,5223,9423,3523,6123,567.794.700
15. Nov. 202123,4523,6723,1523,4023,355.997.500
12. Nov. 202123,5823,7423,2523,5723,527.195.100
11. Nov. 202123,7924,0523,6023,7223,678.241.500
10. Nov. 202124,9825,0823,7623,8323,7810.645.400
09. Nov. 202125,0025,1724,3825,0825,037.214.200
08. Nov. 202124,8125,3424,7725,1225,075.664.900
05. Nov. 202124,9725,2124,6224,6924,647.420.300
04. Nov. 202125,2925,6024,1324,5224,4710.025.800
03. Nov. 202124,8325,3024,4924,7224,679.905.600
02. Nov. 202125,3525,5525,2125,3825,335.936.300
01. Nov. 202125,2925,6925,2925,5825,5310.798.600
29. Okt. 202125,5125,5824,8624,9924,949.670.300
28. Okt. 202124,9525,6224,8325,6125,568.239.900
27. Okt. 202125,7426,3925,0925,1225,0712.535.100
26. Okt. 202126,3926,6026,1026,1626,116.875.100
25. Okt. 202126,2826,7526,0626,2226,179.246.800
22. Okt. 202125,4126,0025,2425,8925,848.899.900
21. Okt. 202126,2126,2425,1525,3525,3012.488.000
20. Okt. 202126,0426,4725,8926,4626,4110.692.000
19. Okt. 202126,1526,6425,1326,1026,0514.843.700
18. Okt. 202126,1326,6825,8326,0125,9615.290.300
15. Okt. 202125,2026,0825,0926,0125,9617.446.000
14. Okt. 202124,8424,9424,5624,8024,757.297.100
13. Okt. 202124,2424,6823,8124,4924,449.252.700
12. Okt. 202124,5725,3024,2724,4924,4415.736.100
11. Okt. 202124,4825,5024,3124,6824,6314.863.900
08. Okt. 202123,6824,1223,5523,9423,897.997.600
07. Okt. 202123,0523,5822,9523,3823,349.325.200
06. Okt. 202122,9423,2222,4322,9922,9512.047.100
05. Okt. 202123,4823,7923,0923,4123,3611.167.200
04. Okt. 202122,8723,4322,7823,0222,9814.845.100
01. Okt. 202121,8422,3721,6122,2822,247.394.900
30. Sept. 202122,0822,1321,4521,6221,589.729.800
29. Sept. 202122,3822,4021,8322,1622,127.058.100
28. Sept. 202122,6223,2122,3022,3922,3510.461.200
27. Sept. 202121,5722,3121,5222,1422,1010.981.700
24. Sept. 202120,6921,1920,6721,0020,966.122.100
23. Sept. 202119,9120,9619,7620,8120,777.937.100
22. Sept. 202119,8520,2519,7319,7519,718.456.500
21. Sept. 202119,9020,0519,2919,4819,446.127.000
20. Sept. 202119,5619,9219,1219,6019,567.875.800
17. Sept. 202120,4920,8520,1820,2720,2312.225.900
16. Sept. 202120,6820,7620,3020,5920,555.919.400
15. Sept. 202120,3721,0620,2720,8020,769.577.400
14. Sept. 202120,7020,7419,9820,0720,036.438.900
13. Sept. 202119,8420,5419,8420,4420,407.631.600
10. Sept. 202119,6119,7719,3119,5319,495.716.900
09. Sept. 202119,2919,8119,0919,3219,287.402.800
08. Sept. 202120,1220,3519,2919,3519,316.859.800
07. Sept. 202119,9620,3719,8719,9119,876.024.700
03. Sept. 202120,3720,6620,0720,1720,134.740.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...