Holen Sie sich die Stockscreener-App
32.16
5.84%
1.7786
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 |
|---|---|---|---|---|---|
| 2026-01-08 | $32.19 | $30.74 | $1.45 | 9,461,877.0 | +5.91% |
| 2026-01-07 | $31.12 | $30.17 | $0.95 | 17,058,507.0 | -1.46% |
| 2026-01-06 | $32.11 | $30.64 | $1.47 | 24,412,469.0 | -3.41% |
| 2026-01-05 | $33.03 | $31.19 | $1.84 | 46,940,753.0 | +7.84% |
| 2026-01-02 | $29.89 | $28.21 | $1.68 | 7,607,878.0 | +4.74% |
| 2025-12-31 | $28.57 | $28.19 | $0.38 | 3,931,142.0 | -0.81% |
| 2025-12-30 | $28.77 | $28.30 | $0.465 | 6,155,772.0 | +1.21% |
| 2025-12-29 | $28.24 | $27.93 | $0.31 | 4,407,672.0 | +0.68% |
| 2025-12-26 | $28.25 | $27.80 | $0.445 | 2,997,698.0 | -0.25% |
| 2025-12-24 | $28.25 | $27.97 | $0.282 | 2,337,738.0 | -0.50% |
| 2025-12-23 | $28.50 | $27.95 | $0.545 | 4,181,331.0 | -0.07% |
| 2025-12-22 | $28.61 | $27.95 | $0.665 | 6,648,840.0 | +1.70% |
| 2025-12-19 | $27.92 | $27.46 | $0.4514 | 25,522,131.0 | +0.95% |
| 2025-12-18 | $27.77 | $27.32 | $0.45 | 8,106,669.0 | -1.01% |
| 2025-12-17 | $27.84 | $27.32 | $0.52 | 11,555,639.0 | +2.02% |
| 2025-12-16 | $28.15 | $26.79 | $1.36 | 15,867,279.0 | -4.29% |
| 2025-12-15 | $28.69 | $28.11 | $0.585 | 9,709,480.0 | -0.73% |
| 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% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $33.03 | $28.21 | $4.82 | 105,481,484.0 | +13.85% |
Halliburton Co-Aktien (HAL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $29.66 | $26.04 | $3.62 | 206,727,592.0 | +8.66% |
| 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% |
2.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):