Deutsche Märkte geschlossen

Booz Allen Hamilton Holding Corporation (BAH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
84,65-0,17 (-0,20%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Sept. 202085,1385,3883,7384,6584,651.292.800
17. Sept. 202084,3685,3383,5684,8284,82641.800
16. Sept. 202084,3385,5084,2884,7884,78764.400
15. Sept. 202084,3484,5083,6783,8783,87561.900
14. Sept. 202084,6785,2583,5683,7383,73631.800
11. Sept. 202084,6384,9683,1884,0284,02777.000
10. Sept. 202086,1886,7284,0984,1584,15849.400
09. Sept. 202084,5486,5384,3785,9085,90704.700
08. Sept. 202084,0384,8282,0183,7883,781.033.200
04. Sept. 202086,5186,8483,5484,9884,98688.500
03. Sept. 202088,5088,7285,4086,4386,431.067.300
02. Sept. 202088,6289,4588,0188,6488,641.081.100
01. Sept. 202088,2088,6187,5288,4188,41492.100
31. Aug. 202088,7789,0187,7688,0688,061.099.900
28. Aug. 202088,8089,0987,4388,7788,77664.900
27. Aug. 202087,5089,2987,5088,5888,58670.300
26. Aug. 202086,5687,5885,8887,4887,48658.900
25. Aug. 202087,3487,8885,9686,4286,42485.600
24. Aug. 202086,8987,4686,5087,3887,38483.100
21. Aug. 202087,0187,0785,9686,3286,32795.800
20. Aug. 202086,3587,0085,9786,7386,73630.700
19. Aug. 202085,7886,7385,7886,2086,20605.500
18. Aug. 202085,8486,6185,4085,8485,84999.900
17. Aug. 202086,5886,9085,5285,6785,671.260.200
14. Aug. 202085,5086,9685,5086,4386,43626.200
13. Aug. 202085,3286,8485,3285,7585,75649.200
13. Aug. 20200.31 Dividende
12. Aug. 202086,3686,7585,3385,7285,411.069.700
11. Aug. 202084,6786,9384,6586,0485,731.021.500
10. Aug. 202084,1185,3083,9284,6684,35904.700
07. Aug. 202082,7484,8982,3484,6784,36836.700
06. Aug. 202082,4083,0881,4382,9082,60658.600
05. Aug. 202083,4684,3782,0582,5182,21786.600
04. Aug. 202083,1683,8582,3883,0882,781.102.300
03. Aug. 202082,0083,8180,8583,5183,211.028.100
31. Juli 202078,4581,8777,8281,7681,461.681.300
30. Juli 202075,9478,0875,8777,7377,451.133.200
29. Juli 202075,5376,8575,1076,5076,22721.200
28. Juli 202074,5076,1374,5075,1174,84590.900
27. Juli 202074,4875,1573,8974,6374,361.024.500
24. Juli 202074,3474,8373,5274,3474,07665.100
23. Juli 202075,1976,4574,1974,3474,071.107.800
22. Juli 202072,8575,3772,8575,1874,911.050.900
21. Juli 202073,4773,7872,7773,0772,81802.400
20. Juli 202072,1272,9972,0072,7772,51730.700
17. Juli 202071,2172,3770,1172,2571,991.280.400
16. Juli 202072,1472,3270,8470,9070,64891.600
15. Juli 202072,7573,0272,1872,5072,24858.500
14. Juli 202071,5772,2770,7272,2171,951.267.500
13. Juli 202075,6576,0571,5871,6771,411.303.700
10. Juli 202075,2575,6474,6775,3175,04994.000
09. Juli 202075,8575,8573,8275,2674,991.056.100
08. Juli 202073,2075,6073,1775,4775,201.475.000
07. Juli 202076,8777,0975,0975,4075,131.371.300
06. Juli 202080,0680,5676,9377,4477,161.017.900
02. Juli 202079,7780,7879,0179,5679,27823.700
01. Juli 202078,0680,0977,7379,4779,181.171.100
30. Juni 202075,8678,1075,7877,7977,511.229.100
29. Juni 202074,5376,1074,4975,7875,51921.000
26. Juni 202077,5277,8174,0674,3974,122.010.900
25. Juni 202077,2577,6175,9477,5377,25732.500
24. Juni 202079,5979,8076,9277,2076,92730.300
23. Juni 202080,3581,0779,2780,0179,72813.200
22. Juni 202080,1080,1379,2379,9179,62704.300
19. Juni 202081,1782,1679,7179,7979,501.514.100
18. Juni 202079,7480,5178,9380,2879,991.118.800
17. Juni 202078,4380,0177,8079,5179,221.203.800
16. Juni 202078,4579,0377,2677,9677,68670.000
15. Juni 202075,8677,2174,9576,9176,631.553.500
12. Juni 202078,5279,0875,6376,9776,69603.900
12. Juni 20200.31 Dividende
11. Juni 202080,7280,8877,1077,1476,55946.400
10. Juni 202080,0082,2280,0081,7581,13911.600
09. Juni 202080,5380,6979,8679,9979,38880.600
08. Juni 202079,7380,9479,2780,8780,251.117.900
05. Juni 202080,6980,8279,4180,5379,921.096.900
04. Juni 202079,8780,7579,3180,6580,041.027.100
03. Juni 202080,1781,0579,6080,4179,801.235.100
02. Juni 202081,0581,0578,3680,4279,81996.300
01. Juni 202079,4880,4078,8279,7479,13933.800
29. Mai 202078,8979,7777,4379,7679,151.501.000
28. Mai 202076,8479,8076,6278,7478,141.216.000
27. Mai 202076,8476,8474,7076,6576,071.331.300
26. Mai 202077,0377,5074,3376,2575,671.700.400
22. Mai 202074,8775,8874,4675,8175,23632.400
21. Mai 202074,3475,2373,9774,8774,301.104.600
20. Mai 202072,4074,7472,3274,5974,021.219.500
19. Mai 202071,6173,2471,2572,1571,601.142.000
18. Mai 202071,6372,2170,3770,6570,111.182.000
15. Mai 202069,5270,7969,3670,7870,24673.300
14. Mai 202069,6069,9268,3469,9269,39904.200
13. Mai 202072,2672,3369,2470,4069,86993.700
12. Mai 202073,1173,1571,1171,2270,681.549.700
11. Mai 202072,8073,9972,2272,6472,091.639.300
08. Mai 202074,0474,4172,9472,9872,42662.200
07. Mai 202074,5775,2373,7373,8573,29634.200
06. Mai 202073,7774,5573,2173,7473,18865.200
05. Mai 202073,2874,7573,2873,7373,17789.600
04. Mai 202071,7273,3371,6072,7772,221.174.100
01. Mai 202072,5872,8170,7972,4571,90863.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen