Halliburton Company HAL
NYSE · Vereinigte Staaten · Industriedienstleistungen
$31,80+0,26 (+0,82 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $31,80 | +0,82 % | $31,60 | $32,05 | $31,26 | 13,87M |
| 2026-09-29 | $31,54 | -2,74 % | $32,02 | $32,15 | $31,45 | 9,76M |
| 2026-09-28 | $32,43 | -1,01 % | $32,97 | $32,97 | $32,34 | 10,55M |
| 2026-09-25 | $32,76 | 0,00 % | $32,40 | $32,81 | $32,22 | 9,83M |
| 2026-09-24 | $32,76 | -0,76 % | $33,35 | $33,41 | $32,68 | 7,59M |
| 2026-09-23 | $33,01 | +0,49 % | $33,02 | $33,46 | $32,73 | 6,22M |
| 2026-09-22 | $32,85 | -1,62 % | $33,00 | $33,44 | $32,71 | 11,77M |
| 2026-09-21 | $33,39 | -0,74 % | $33,52 | $33,75 | $32,84 | 9,20M |
| 2026-09-18 | $33,64 | -1,15 % | $33,85 | $33,97 | $33,58 | 18,68M |
| 2026-09-17 | $34,03 | -1,39 % | $34,40 | $34,63 | $33,82 | 13,48M |
| 2026-09-16 | $34,51 | -3,25 % | $35,46 | $35,56 | $34,12 | 13,78M |
| 2026-09-15 | $35,67 | +1,89 % | $35,29 | $35,95 | $35,01 | 9,42M |
| 2026-09-14 | $35,01 | -2,32 % | $35,94 | $36,00 | $34,62 | 9,89M |
| 2026-09-11 | $35,84 | -0,64 % | $36,21 | $36,53 | $35,46 | 9,92M |
| 2026-09-10 | $36,07 | -2,85 % | $37,50 | $37,57 | $35,76 | 8,62M |
| 2026-09-09 | $37,13 | +0,90 % | $37,30 | $37,80 | $36,86 | 9,38M |
| 2026-09-08 | $36,80 | -0,73 % | $37,44 | $37,73 | $36,57 | 8,45M |
| 2026-09-04 | $37,07 | -0,59 % | $36,90 | $37,46 | $36,89 | 12,55M |
| 2026-09-03 | $37,29 | -0,90 % | $37,57 | $38,06 | $37,11 | 10,10M |
| 2026-09-02 | $37,63 | +2,26 % | $36,50 | $37,83 | $36,43 | 11,08M |
| 2026-09-01 | $36,80 | -0,14 % | $37,04 | $37,15 | $36,67 | 9,25M |
| 2026-08-31 | $36,85 | +1,85 % | $37,30 | $37,80 | $36,51 | 17,78M |
| 2026-08-28 | $36,18 | +1,94 % | $35,52 | $36,49 | $35,32 | 9,45M |
| 2026-08-27 | $35,49 | +3,05 % | $34,39 | $35,91 | $34,13 | 13,09M |
| 2026-08-26 | $34,44 | +1,89 % | $33,36 | $34,46 | $33,03 | 13,14M |
| 2026-08-25 | $33,80 | -2,40 % | $34,12 | $34,66 | $33,79 | 9,16M |
| 2026-08-24 | $34,63 | -2,01 % | $35,07 | $35,26 | $34,20 | 17,80M |
| 2026-08-21 | $35,34 | -0,98 % | $35,82 | $35,99 | $35,12 | 8,78M |
| 2026-08-20 | $35,69 | +1,91 % | $35,42 | $36,08 | $35,28 | 12,17M |
| 2026-08-19 | $35,02 | +1,04 % | $35,11 | $35,44 | $34,81 | 11,00M |
| 2026-08-18 | $34,66 | -0,20 % | $35,00 | $35,27 | $34,57 | 7,95M |
| 2026-08-17 | $34,73 | +0,90 % | $34,50 | $34,82 | $34,17 | 7,17M |
| 2026-08-14 | $34,42 | +4,81 % | $33,05 | $34,57 | $33,03 | 10,18M |
| 2026-08-13 | $32,84 | -1,35 % | $32,89 | $33,25 | $32,68 | 7,36M |
| 2026-08-12 | $33,29 | -1,51 % | $33,59 | $33,70 | $33,23 | 7,73M |
| 2026-08-11 | $33,80 | +0,48 % | $33,69 | $33,95 | $33,58 | 8,16M |
| 2026-08-10 | $33,64 | +5,49 % | $32,31 | $33,69 | $32,23 | 9,52M |
| 2026-08-07 | $31,89 | -1,91 % | $32,19 | $32,49 | $31,77 | 8,26M |
| 2026-08-06 | $32,51 | +2,17 % | $32,29 | $32,86 | $31,97 | 12,87M |
| 2026-08-05 | $31,82 | -1,67 % | $32,59 | $32,66 | $31,72 | 12,50M |
| 2026-08-04 | $32,36 | +1,47 % | $31,49 | $32,43 | $31,44 | 13,96M |
| 2026-08-03 | $31,89 | -1,12 % | $31,75 | $32,14 | $31,20 | 10,27M |
| 2026-07-31 | $32,25 | +1,93 % | $32,00 | $32,36 | $31,51 | 9,29M |
| 2026-07-30 | $31,64 | +1,44 % | $31,21 | $31,70 | $30,98 | 8,23M |
| 2026-07-29 | $31,19 | -0,13 % | $32,00 | $32,03 | $31,12 | 12,57M |
| 2026-07-28 | $31,23 | -2,80 % | $32,17 | $32,23 | $31,20 | 13,40M |
| 2026-07-27 | $32,13 | -3,69 % | $32,60 | $33,31 | $32,00 | 12,37M |
| 2026-07-24 | $33,36 | +1,99 % | $32,99 | $33,74 | $32,90 | 12,70M |
| 2026-07-23 | $32,71 | -0,97 % | $33,50 | $33,81 | $32,59 | 14,42M |
| 2026-07-22 | $33,03 | -0,48 % | $33,56 | $33,82 | $32,67 | 19,47M |
| 2026-07-21 | $33,19 | -5,47 % | $33,33 | $33,84 | $32,38 | 34,08M |
| 2026-07-20 | $35,11 | -0,31 % | $35,25 | $35,93 | $35,09 | 14,95M |
| 2026-07-17 | $35,22 | +0,51 % | $35,29 | $35,36 | $34,78 | 8,62M |
| 2026-07-16 | $35,04 | -0,60 % | $35,19 | $35,54 | $34,82 | 8,76M |
| 2026-07-15 | $35,25 | -0,48 % | $35,52 | $35,73 | $34,48 | 8,14M |
| 2026-07-14 | $35,42 | +0,60 % | $36,11 | $36,20 | $34,91 | 8,65M |
| 2026-07-13 | $35,21 | +2,38 % | $34,90 | $35,62 | $34,75 | 8,22M |
| 2026-07-10 | $34,39 | +0,79 % | $34,24 | $34,54 | $34,13 | 6,60M |
| 2026-07-09 | $34,12 | -2,43 % | $34,51 | $34,75 | $34,06 | 7,13M |
| 2026-07-08 | $34,97 | +3,49 % | $34,00 | $35,11 | $33,80 | 17,34M |
| 2026-07-07 | $33,79 | +2,39 % | $33,30 | $34,07 | $33,16 | 9,73M |
| 2026-07-06 | $33,00 | +0,12 % | $32,95 | $33,60 | $32,86 | 8,69M |
| 2026-07-02 | $32,96 | -0,15 % | $33,57 | $33,63 | $32,59 | 9,43M |
| 2026-07-01 | $33,01 | -2,77 % | $33,82 | $34,07 | $32,98 | 9,79M |
| 2026-06-30 | $33,95 | -0,41 % | $34,40 | $34,79 | $33,88 | 11,64M |
| 2026-06-29 | $34,09 | -0,35 % | $34,24 | $34,57 | $34,00 | 8,14M |
| 2026-06-26 | $34,21 | -1,33 % | $34,10 | $34,50 | $33,80 | 12,23M |
| 2026-06-25 | $34,67 | +2,27 % | $34,05 | $34,89 | $33,73 | 13,13M |
| 2026-06-24 | $33,90 | -3,45 % | $34,59 | $34,60 | $33,54 | 22,14M |
| 2026-06-23 | $35,11 | -0,17 % | $34,90 | $35,41 | $34,61 | 13,68M |
| 2026-06-22 | $35,17 | +0,69 % | $34,88 | $35,17 | $34,36 | 12,80M |
| 2026-06-18 | $34,93 | -3,59 % | $36,02 | $36,02 | $34,54 | 24,61M |
| 2026-06-17 | $36,23 | -2,61 % | $37,00 | $37,26 | $36,12 | 12,28M |
| 2026-06-16 | $37,20 | -2,57 % | $37,89 | $38,12 | $37,13 | 10,63M |
| 2026-06-15 | $38,18 | -3,59 % | $38,75 | $38,90 | $38,05 | 14,42M |
| 2026-06-12 | $39,60 | -0,40 % | $39,36 | $40,14 | $39,31 | 10,68M |
| 2026-06-11 | $39,76 | +0,08 % | $40,31 | $40,41 | $39,39 | 20,81M |
| 2026-06-10 | $39,73 | +0,28 % | $39,72 | $40,48 | $39,60 | 7,89M |
| 2026-06-09 | $39,62 | -2,17 % | $40,50 | $40,67 | $39,03 | 11,11M |
| 2026-06-08 | $40,50 | +3,37 % | $39,55 | $40,59 | $39,55 | 12,98M |
| 2026-06-05 | $39,18 | -4,95 % | $41,04 | $41,15 | $39,05 | 7,48M |
| 2026-06-04 | $41,22 | +0,46 % | $40,71 | $41,46 | $40,52 | 9,38M |
| 2026-06-03 | $41,03 | +2,24 % | $40,12 | $41,26 | $40,12 | 10,68M |
| 2026-06-02 | $40,13 | +1,98 % | $39,56 | $40,22 | $39,49 | 8,20M |
| 2026-06-01 | $39,35 | +1,29 % | $39,34 | $39,94 | $38,95 | 8,71M |
| 2026-05-29 | $38,85 | -1,22 % | $39,26 | $39,32 | $38,56 | 20,83M |
| 2026-05-28 | $39,33 | -0,68 % | $39,58 | $39,96 | $38,61 | 10,92M |
| 2026-05-27 | $39,60 | -3,60 % | $40,45 | $40,45 | $38,78 | 14,20M |
| 2026-05-26 | $41,08 | -0,94 % | $41,39 | $41,84 | $40,80 | 15,20M |
| 2026-05-22 | $41,47 | -1,17 % | $41,96 | $41,96 | $41,01 | 9,33M |