Halliburton Inc
WKN: 853986 / ISIN: US4062161017Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 03.06.19 | 21,35 | 21,85 | 21,22 | 21,60 | 3056266 |
| 31.05.19 | 21,68 | 21,80 | 21,15 | 21,29 | 3587585 |
| 30.05.19 | 22,94 | 23,05 | 22,03 | 22,17 | 3188763 |
| 29.05.19 | 22,62 | 23,13 | 22,38 | 23,01 | 3521871 |
| 28.05.19 | 23,10 | 23,24 | 22,70 | 22,99 | 3182842 |
| 24.05.19 | 23,75 | 23,82 | 22,88 | 22,97 | 2211482 |
| 23.05.19 | 24,17 | 24,17 | 23,03 | 23,51 | 3819244 |
| 22.05.19 | 25,42 | 25,45 | 24,59 | 24,74 | 2777666 |
| 21.05.19 | 25,20 | 25,74 | 25,19 | 25,59 | 2694255 |
| 20.05.19 | 25,00 | 25,39 | 24,94 | 25,08 | 1605575 |
| 17.05.19 | 25,53 | 25,79 | 25,08 | 25,18 | 2277707 |
| 16.05.19 | 25,81 | 26,18 | 25,67 | 25,88 | 2066844 |
| 15.05.19 | 25,00 | 25,73 | 24,92 | 25,59 | 2185938 |
| 14.05.19 | 24,88 | 25,64 | 24,76 | 25,43 | 2761354 |
| 13.05.19 | 24,86 | 25,16 | 24,33 | 24,65 | 4562851 |
| 10.05.19 | 25,80 | 25,88 | 24,95 | 25,36 | 3252250 |
| 09.05.19 | 26,18 | 26,18 | 25,48 | 25,99 | 3204581 |
| 08.05.19 | 26,79 | 27,15 | 26,26 | 26,50 | 2599301 |
| 07.05.19 | 27,22 | 27,22 | 26,59 | 26,94 | 2594275 |
| 06.05.19 | 27,50 | 27,88 | 27,27 | 27,63 | 2292274 |
| 03.05.19 | 27,81 | 28,18 | 27,62 | 27,77 | 2070867 |
| 02.05.19 | 27,44 | 27,90 | 27,22 | 27,74 | 2869669 |
| 01.05.19 | 28,30 | 28,56 | 27,57 | 27,59 | 2602048 |
| 30.04.19 | 28,86 | 28,86 | 28,21 | 28,33 | 2571996 |
| 29.04.19 | 28,95 | 29,20 | 28,74 | 28,77 | 1572530 |
