HAL - Halliburton Company

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Feb. 202022,5222,5821,9421,9521,957.202.300
19. Feb. 202021,9822,3521,9522,2822,287.035.300
18. Feb. 202021,8221,9821,3921,8621,868.500.200
14. Feb. 202022,2422,3521,8422,1222,128.415.500
13. Feb. 202022,1422,4021,9022,1922,1910.072.300
12. Feb. 202022,2722,5621,9022,3522,359.893.900
11. Feb. 202021,7721,8621,5021,7321,7312.984.000
10. Feb. 202021,5121,6021,2921,4021,4010.099.000
07. Feb. 202021,9422,1021,6821,8021,8010.241.400
06. Feb. 202022,6822,7022,0322,2622,268.205.500
05. Feb. 202022,1922,8722,0822,5822,5812.034.200
04. Feb. 202021,9722,1621,6121,6721,6711.941.000
03. Feb. 202021,8121,9321,4321,5021,5011.485.800
31. Jan. 202021,4821,8921,2321,8121,8112.501.900
30. Jan. 202021,2321,9721,2021,9521,9510.652.100
29. Jan. 202022,3322,4321,6221,6321,6310.328.600
28. Jan. 202021,8022,1121,4422,0822,088.773.600
27. Jan. 202022,4022,5221,5721,6521,6518.996.600
24. Jan. 202023,5023,5022,8323,1023,1011.684.500
23. Jan. 202023,6823,7023,1623,5823,5812.567.900
22. Jan. 202023,8124,1523,6623,9323,9312.042.500
21. Jan. 202023,7824,5223,6123,7723,7721.047.800
17. Jan. 202024,0024,2323,8323,9623,9614.378.500
16. Jan. 202023,7224,0123,6623,8123,8110.188.100
15. Jan. 202023,7623,8823,4923,5723,579.940.800
14. Jan. 202023,5924,0423,3723,9423,9413.325.200
13. Jan. 202023,9523,9723,5923,7523,7511.442.700
10. Jan. 202024,1424,2323,9324,0824,088.385.000
09. Jan. 202024,0924,3023,4724,1924,1913.480.200
08. Jan. 202024,4724,6223,7624,0524,0514.021.100
07. Jan. 202025,3525,3524,2224,6724,6712.406.300
06. Jan. 202025,0025,4724,7525,3925,3914.422.600
03. Jan. 202025,2925,4524,5824,7624,7611.562.600
02. Jan. 202024,6924,8424,4224,6824,689.125.500
31. Dez. 201924,3524,5124,1324,4724,4710.702.100
30. Dez. 201924,5724,9924,5124,5624,569.078.400
27. Dez. 201924,5524,6924,3224,4024,408.452.600
26. Dez. 201924,9324,9924,4224,5424,5410.144.900
24. Dez. 201924,9125,3424,7824,8624,865.828.500
23. Dez. 201924,4824,9524,4724,8924,8911.847.800
20. Dez. 201924,6024,8124,3524,4924,4916.971.100
19. Dez. 201924,4624,8024,3524,4824,4813.319.500
18. Dez. 201924,5424,7724,3424,5424,5414.949.200
17. Dez. 201924,3524,8224,2924,6924,6924.723.100
16. Dez. 201924,2524,7724,2524,3524,3513.360.600
13. Dez. 201924,3824,6823,9723,9923,9914.103.500
12. Dez. 201923,5124,5123,4424,3024,3016.237.100
11. Dez. 201922,8123,4522,8023,3823,3813.972.800
10. Dez. 201922,6922,9222,5322,7922,7913.220.800
09. Dez. 201922,0522,7422,0522,5722,5712.210.900
06. Dez. 201921,4022,3421,3622,3322,3313.910.800
05. Dez. 201921,6021,7421,2421,4221,4210.274.500
04. Dez. 201920,8521,7120,8321,4721,4712.904.400
04. Dez. 20190.18 Dividende
03. Dez. 201920,8421,0320,4520,7920,6113.049.600
02. Dez. 201921,1021,4921,0521,2921,1110.234.100
29. Nov. 201921,0521,1820,8620,9920,816.437.400
27. Nov. 201920,8421,5220,7521,4121,229.061.900
26. Nov. 201921,1821,2820,6920,8320,6510.678.100
25. Nov. 201920,9321,3620,7521,3421,167.804.800
22. Nov. 201920,9821,2520,8120,9920,817.404.000
21. Nov. 201920,7321,2020,5521,1320,9510.522.600
20. Nov. 201920,0120,8919,8020,5320,3512.520.300
19. Nov. 201920,0220,0719,5819,9019,7310.244.400
18. Nov. 201920,2920,2919,7120,1619,998.836.400
15. Nov. 201920,4420,8020,3420,4820,309.152.100
14. Nov. 201920,6220,9220,2820,3320,156.247.700
13. Nov. 201920,9120,9120,5120,6220,447.355.600
12. Nov. 201921,2821,4420,8821,0320,856.971.200
11. Nov. 201920,9721,2820,6621,2521,076.712.900
08. Nov. 201920,7021,3020,4521,2821,109.603.400
07. Nov. 201920,9621,4020,8620,9620,788.367.700
06. Nov. 201920,9121,0920,4220,6020,4211.389.800
05. Nov. 201921,1621,4120,8521,0520,8714.116.000
04. Nov. 201920,5021,0920,4821,0720,8916.301.100
01. Nov. 201919,4220,1319,3520,0919,9211.548.200
31. Okt. 201919,3219,4418,8619,2519,0810.693.300
30. Okt. 201920,4020,4519,4219,4419,2713.151.500
29. Okt. 201920,0520,5319,9320,3820,2011.592.000
28. Okt. 201920,6020,6420,2220,3020,1212.464.800
25. Okt. 201919,8920,5219,7920,4820,3013.148.300
24. Okt. 201920,3020,3619,5319,9119,749.416.900
23. Okt. 201919,7120,4019,4220,2120,0411.784.100
22. Okt. 201919,8120,1019,2019,9019,7314.548.100
21. Okt. 201918,1520,0018,1019,6119,4427.859.700
18. Okt. 201918,5719,2118,4318,4318,2726.677.300
17. Okt. 201918,4218,6618,2618,5118,3513.595.800
16. Okt. 201918,6618,9118,2918,3018,149.417.800
15. Okt. 201918,7219,1818,5818,7018,5411.120.800
14. Okt. 201918,6218,8318,0518,7618,609.185.800
11. Okt. 201918,6319,1118,6018,9518,7910.477.700
10. Okt. 201918,3718,6118,2218,4318,279.799.100
09. Okt. 201918,3918,5018,0218,2718,1111.083.800
08. Okt. 201918,1418,6018,0418,2518,0911.337.600
07. Okt. 201918,6318,8018,3318,3618,208.287.800
04. Okt. 201918,6718,9318,2718,5518,397.944.900
03. Okt. 201918,0618,6618,0318,6418,4810.074.200
02. Okt. 201918,5818,9018,1018,1718,0112.056.800
01. Okt. 201919,0019,1618,3618,5818,4212.198.100
30. Sept. 201918,6119,0218,5518,8518,699.884.200
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen