Deutsche Märkte schließen in 1 Stunde 42 Minute

Halliburton Company (HAL)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,14+0,27 (+0,69%)
Ab 09:48AM EST. Markt geöffnet.
Zeitraum:
05. Dez. 2021 - 05. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Dez. 202237,5439,7639,0239,1439,14932.616
02. Dez. 202237,5439,2637,5038,8738,877.486.200
01. Dez. 202238,4538,8737,8737,8937,896.426.200
30. Nov. 202237,7537,9336,9237,8937,8913.146.600
29. Nov. 202236,4337,3636,3337,1637,168.222.100
28. Nov. 202234,8836,5334,6735,8835,888.653.200
25. Nov. 202236,3736,7936,1236,3636,362.930.400
23. Nov. 202236,5137,2936,0436,5636,567.527.400
22. Nov. 202237,2037,8536,6637,4537,4514.076.500
21. Nov. 202235,6136,1633,4036,1336,1314.297.100
18. Nov. 202236,4936,7635,3536,7136,719.443.200
17. Nov. 202237,0037,5036,4237,4737,477.607.200
16. Nov. 202238,4238,7437,6337,8537,855.940.900
15. Nov. 202238,4439,1837,7438,9138,918.484.700
14. Nov. 202238,4138,9037,7838,0538,058.572.900
11. Nov. 202238,9939,8638,4238,7438,748.436.700
10. Nov. 202237,6338,0836,8937,8137,817.807.000
09. Nov. 202238,8238,8336,6636,8136,819.982.200
08. Nov. 202239,4839,9938,9539,3739,379.019.000
07. Nov. 202238,7139,6738,7139,5439,549.744.300
04. Nov. 202237,8038,8337,5938,4838,4812.178.600
03. Nov. 202235,4636,9435,2636,8636,868.436.500
02. Nov. 202236,2637,0535,6535,7935,7910.202.400
01. Nov. 202237,2037,2536,4436,5036,509.626.600
31. Okt. 202235,6336,7835,3936,4236,429.793.700
28. Okt. 202236,4636,6535,0935,9535,9510.736.500
27. Okt. 202237,1537,4636,0836,2736,2714.543.000
26. Okt. 202235,6937,1235,3736,4836,4817.036.000
25. Okt. 202234,8536,1134,0934,9834,9821.453.900
24. Okt. 202234,0834,7533,7734,5834,5817.108.500
21. Okt. 202231,9834,1531,9233,8833,8817.571.100
20. Okt. 202232,5132,5331,2831,6631,6611.097.400
19. Okt. 202230,9632,0730,7631,9631,9612.343.400
18. Okt. 202230,3930,8929,6130,4630,468.804.700
17. Okt. 202230,1530,7029,5929,9929,997.869.200
14. Okt. 202230,5730,9929,3929,4129,4111.190.100
13. Okt. 202229,5131,5329,4031,1131,1114.018.900
12. Okt. 202229,3430,0428,9029,8029,808.909.200
11. Okt. 202228,9230,4828,6929,5629,5610.885.500
10. Okt. 202230,3430,9129,3729,5529,559.532.600
07. Okt. 202230,0031,1229,3730,4130,4117.472.200
06. Okt. 202228,9230,0528,9229,8129,8113.545.400
05. Okt. 202228,0029,4727,8629,2429,2414.897.500
04. Okt. 202226,9628,2126,6228,1228,1217.512.000
03. Okt. 202225,9926,5225,8626,3826,3810.265.100
30. Sept. 202224,3524,9523,9924,6224,629.344.900
29. Sept. 202224,3724,7023,8124,6424,649.360.800
28. Sept. 202224,1324,9223,8424,7424,7411.711.400
27. Sept. 202223,9224,3823,5323,7623,7612.769.100
26. Sept. 202224,5824,5923,3023,3123,3111.477.600
23. Sept. 202225,7825,7824,0924,5824,5815.514.000
22. Sept. 202227,6227,9026,8126,9226,926.881.700
21. Sept. 202228,0928,3827,0527,0827,086.740.100
20. Sept. 202228,1028,1427,2227,6227,628.066.200
19. Sept. 202227,2528,5027,1628,3728,377.382.800
16. Sept. 202228,9229,0227,6728,1928,1916.844.900
15. Sept. 202229,5730,0429,2329,4029,406.846.800
14. Sept. 202229,5430,6629,4330,4030,407.892.400
13. Sept. 202229,6930,5928,9829,1529,157.105.700
12. Sept. 202230,1030,4629,7230,2830,2811.434.200
09. Sept. 202229,1929,8129,0129,6629,667.863.200
08. Sept. 202228,9029,0828,3628,4128,417.873.100
07. Sept. 202228,7729,0828,3628,6828,689.500.100
06. Sept. 202230,2230,3429,2129,5229,527.688.700
02. Sept. 202230,0030,4629,5230,0130,019.110.400
01. Sept. 202229,4529,7228,6828,9428,948.294.800
31. Aug. 202229,5730,9929,4030,1330,1311.257.000
30. Aug. 202231,1931,3730,0430,3530,359.635.300
29. Aug. 202231,1732,3130,9231,9031,909.402.700
26. Aug. 202231,7932,2131,0731,1031,105.724.400
25. Aug. 202231,9532,3431,5731,8731,878.741.700
24. Aug. 202231,1531,8631,0231,6631,6610.129.100
23. Aug. 202229,8331,8229,7931,2231,2218.146.900
22. Aug. 202229,0129,4728,1129,1929,199.124.200
19. Aug. 202229,5529,7329,2629,3929,398.623.200
18. Aug. 202228,8729,8428,7429,8329,8311.030.400
17. Aug. 202227,9328,3727,4728,2028,2012.248.100
16. Aug. 202228,7629,1027,8128,2128,219.049.900
15. Aug. 202228,3528,6427,8128,4728,478.387.700
12. Aug. 202229,3429,6128,8029,5529,558.558.300
11. Aug. 202229,0529,7529,0129,5729,578.372.000
10. Aug. 202228,2728,7327,4528,4128,417.760.100
09. Aug. 202228,5528,9928,0328,3128,316.534.300
08. Aug. 202227,8928,3927,8528,0028,005.707.100
05. Aug. 202226,8628,2026,6927,7927,798.575.900
04. Aug. 202228,2028,3627,1427,2727,2711.034.300
03. Aug. 202229,1429,1628,1228,4328,4311.012.700
02. Aug. 202228,2429,0427,9828,6028,607.424.000
01. Aug. 202228,5528,6127,5928,1928,1911.263.300
29. Juli 202229,1929,4428,6729,3029,309.664.200
28. Juli 202229,1529,3727,9528,6428,648.007.800
27. Juli 202228,4529,0727,7728,8928,897.809.800
26. Juli 202228,8129,0927,7028,0428,048.695.000
25. Juli 202227,9128,5327,4128,4228,429.141.700
22. Juli 202228,4128,9027,3827,4627,4610.616.400
21. Juli 202228,2728,4227,3128,1428,1411.546.500
20. Juli 202228,9329,7628,6829,2629,2613.300.300
19. Juli 202228,8929,9828,6529,4629,4616.731.900
18. Juli 202228,6429,2528,4728,8528,8512.646.600
15. Juli 202227,9328,0327,1927,8627,8610.278.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...