Holen Sie sich die Stockscreener-App
28.62
1.72%
-0.50
Handel nachbörslich:
28.60
-0.02
-0.07%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Halliburton Co-Aktien (HAL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $29.55 | $28.00 | $1.55 | 11,766,978.0 | -1.72% |
| 2025-12-11 | $29.66 | $28.77 | $0.895 | 9,582,171.0 | +0.28% |
| 2025-12-10 | $29.39 | $28.38 | $1.02 | 11,256,882.0 | +1.61% |
| 2025-12-09 | $28.70 | $27.95 | $0.7545 | 11,616,840.0 | +1.78% |
| 2025-12-08 | $28.56 | $27.89 | $0.675 | 10,336,860.0 | -1.30% |
| 2025-12-05 | $28.65 | $27.88 | $0.77 | 13,465,797.0 | +2.23% |
| 2025-12-04 | $27.95 | $27.25 | $0.705 | 9,329,903.0 | +1.57% |
| 2025-12-03 | $27.42 | $26.90 | $0.52 | 10,187,088.0 | +1.82% |
| 2025-12-02 | $27.01 | $26.04 | $0.97 | 11,236,866.0 | +1.05% |
| 2025-12-01 | $27.00 | $26.18 | $0.82 | 10,457,958.0 | +1.56% |
| 2025-11-28 | $26.42 | $25.63 | $0.79 | 3,961,112.0 | +1.67% |
| 2025-11-26 | $26.12 | $25.59 | $0.53 | 7,446,596.0 | +0.39% |
| 2025-11-25 | $25.78 | $24.98 | $0.80 | 10,248,125.0 | +0.08% |
| 2025-11-24 | $25.94 | $25.25 | $0.6804 | 13,762,223.0 | -0.58% |
| 2025-11-21 | $25.86 | $24.92 | $0.935 | 13,290,793.0 | +0.78% |
| 2025-11-20 | $27.08 | $25.47 | $1.61 | 12,484,157.0 | -3.17% |
| 2025-11-19 | $26.66 | $26.01 | $0.65 | 8,283,751.0 | -1.23% |
| 2025-11-18 | $26.98 | $26.12 | $0.855 | 8,386,011.0 | +0.64% |
| 2025-11-17 | $27.44 | $26.41 | $1.03 | 8,206,625.0 | -2.49% |
| 2025-11-14 | $27.81 | $26.56 | $1.25 | 9,677,329.0 | +1.04% |
| 2025-11-13 | $27.68 | $26.89 | $0.79 | 11,469,305.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $29.66 | $26.04 | $3.62 | 121,004,321.0 | +9.15% |
| 2025-11 | $28.66 | $24.92 | $3.73 | 182,245,196.0 | -2.31% |
| 2025-10 | $27.65 | $21.46 | $6.19 | 326,298,055.0 | +9.11% |
| 2025-09 | $25.68 | $21.40 | $4.28 | 292,515,292.0 | +8.23% |
| 2025-08 | $22.86 | $20.39 | $2.47 | 223,199,469.0 | +1.47% |
| 2025-07 | $23.17 | $20.09 | $3.08 | 338,338,946.0 | +9.91% |
| 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% |
0.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):