22.42
price up icon2.05%   0.45
after-market Handel nachbörslich: 22.45 0.03 +0.13%
loading

Halliburton Co-Aktien (HAL) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $22.50 $21.75 $0.745 20,294,975.0 +2.05%
2025-07-23 $22.06 $21.93 $0.13 7,740,682.0 +2.71%
2025-07-22 $21.54 $20.17 $1.37 24,622,080.0 +0.99%
2025-07-21 $21.48 $21.03 $0.45 16,516,594.0 -0.19%
2025-07-18 $21.84 $21.00 $0.84 14,973,377.0 -1.49%
2025-07-17 $21.60 $21.05 $0.55 9,922,528.0 +1.41%
2025-07-16 $21.63 $20.99 $0.64 12,807,745.0 -0.70%
2025-07-15 $22.11 $21.35 $0.7601 12,866,185.0 -2.86%
2025-07-14 $22.97 $21.88 $1.09 19,252,972.0 -4.59%
2025-07-11 $23.08 $22.00 $1.08 20,168,861.0 +4.15%
2025-07-10 $22.43 $21.66 $0.765 11,247,050.0 +0.54%
2025-07-09 $22.25 $21.88 $0.37 12,290,386.0 -0.54%
2025-07-08 $22.40 $20.95 $1.45 21,893,527.0 +6.08%
2025-07-07 $21.51 $20.61 $0.90 12,053,929.0 -2.93%
2025-07-03 $21.78 $21.46 $0.32 7,314,257.0 -0.88%
2025-07-02 $21.75 $21.06 $0.69 14,614,584.0 +2.36%
2025-07-01 $21.62 $20.09 $1.53 15,681,790.0 +4.07%
2025-06-30 $20.74 $20.33 $0.41 13,499,142.0 -0.92%
2025-06-27 $20.82 $20.38 $0.445 12,368,143.0 -0.34%
2025-06-26 $20.85 $20.29 $0.56 9,814,966.0 +1.88%
2025-06-25 $20.76 $20.16 $0.5999 14,312,232.0 -2.50%

Halliburton Co-Aktien (HAL) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Halliburton Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HAL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Halliburton Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Halliburton Co-Aktien (HAL) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $23.08 $20.09 $2.99 274,556,497.0 +10.01%
2025-06 $23.50 $19.52 $3.98 316,677,955.0 +4.03%
2025-05 $22.20 $19.22 $2.98 316,451,902.0 -1.16%
2025-04 $25.74 $18.72 $7.02 316,906,902.0 -21.88%
2025-03 $26.73 $23.42 $3.30 265,103,917.0 -3.79%
2025-02 $27.39 $25.16 $2.23 169,196,550.0 +1.35%
2025-01 $30.40 $25.82 $4.58 227,677,423.0 -4.30%

Halliburton Co-Aktien (HAL) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $32.08 $24.75 $7.33 167,652,368.0 -15.38%
2024-11 $32.57 $27.60 $4.97 201,277,098.0 +14.85%
2024-10 $31.43 $27.26 $4.16 200,051,731.0 -4.51%
2024-09 $30.71 $27.52 $3.19 203,654,122.0 -6.56%
2024-08 $34.62 $30.30 $4.31 151,569,833.0 -10.35%
2024-07 $37.08 $32.60 $4.48 187,570,626.0 +2.66%
2024-06 $36.71 $32.60 $4.11 196,700,187.0 -7.96%
2024-05 $38.34 $35.68 $2.66 111,462,483.0 -2.05%
2024-04 $41.56 $37.43 $4.13 126,115,505.0 -4.95%
2024-03 $39.60 $34.87 $4.73 133,918,654.0 +12.40%
2024-02 $36.14 $33.79 $2.35 135,570,084.0 -1.63%
2024-01 $37.86 $32.84 $5.02 185,376,925.0 -1.38%

Halliburton Co-Aktien (HAL) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $38.16 $33.79 $4.37 136,923,986.0 -2.38%
2023-11 $41.06 $36.47 $4.59 123,746,999.0 -5.87%
2023-10 $43.85 $37.86 $5.99 162,501,703.0 -2.86%
2023-09 $43.15 $39.08 $4.07 132,856,318.0 +4.87%
2023-08 $41.08 $37.69 $3.39 147,325,313.0 -1.18%
2023-07 $39.23 $32.35 $6.88 193,688,865.0 +18.46%
2023-06 $33.62 $28.73 $4.89 184,737,055.0 +15.15%
2023-05 $32.85 $27.84 $5.01 222,066,942.0 -12.52%
2023-04 $34.82 $30.79 $4.03 182,795,492.0 +3.51%
2023-03 $39.05 $28.58 $10.48 227,097,057.0 -12.67%
2023-02 $41.17 $35.28 $5.89 166,684,563.0 -12.11%
2023-01 $43.42 $36.89 $6.53 187,947,096.0 +4.75%
oil_gas_equipment_services TS
$38.16
price down icon 1.75%
oil_gas_equipment_services FTI
$37.54
price up icon 11.76%
oil_gas_equipment_services NOV
$13.71
price up icon 0.00%
$57.90
price down icon 0.82%
$23.37
price up icon 1.56%
Kapitalisierung:     |  Volumen (24h):