Deutsche Märkte geschlossen

Booz Allen Hamilton Holding Corporation (BAH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
78,83+0,83 (+1,07%)
Ab 12:54PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Feb. 202178,1179,7577,9978,8378,83770.619
24. Feb. 202176,8878,1876,3978,0078,002.830.500
23. Feb. 202177,1077,3575,1576,9676,961.844.800
22. Feb. 202178,3978,7077,0877,2777,271.043.200
19. Feb. 202179,9880,0078,2578,7178,711.650.700
18. Feb. 202180,3480,6779,1379,6379,632.761.200
17. Feb. 202180,5581,1079,5280,7080,70906.000
16. Feb. 202182,9083,0080,9181,2381,23728.400
12. Feb. 202184,5284,8482,0982,5982,59620.600
11. Feb. 202183,4484,7383,4184,5984,59915.900
11. Feb. 20210.37 Dividende
10. Feb. 202183,3183,8682,5083,5483,171.008.700
09. Feb. 202182,0083,6781,7483,1682,79798.300
08. Feb. 202182,1582,5281,0681,9581,591.169.500
05. Feb. 202183,5083,8181,6082,0981,731.119.300
04. Feb. 202182,0083,6081,2383,4083,031.428.600
03. Feb. 202183,6083,7180,6581,8381,471.813.900
02. Feb. 202183,9584,3181,8383,3983,022.265.200
01. Feb. 202185,4185,8781,8183,7583,382.411.800
29. Jan. 202191,2591,4584,8985,1784,792.986.600
28. Jan. 202197,6998,1895,1395,4094,981.253.100
27. Jan. 202197,13100,2696,2997,5797,141.492.500
26. Jan. 202198,0098,4397,2797,8497,41834.500
25. Jan. 202196,5598,3096,2797,5697,131.081.400
22. Jan. 202194,6796,0394,5095,9395,51568.900
21. Jan. 202194,9895,5394,2294,7994,37692.700
20. Jan. 202194,0095,7293,9395,0094,58679.200
19. Jan. 202192,6994,0492,5193,9093,48562.000
15. Jan. 202191,4692,2590,8092,1891,77579.500
14. Jan. 202191,3692,7790,7591,4691,05647.400
13. Jan. 202192,7893,2191,1091,3690,961.066.100
12. Jan. 202191,4992,9291,0892,6992,28800.300
11. Jan. 202190,9892,4290,5591,3990,99723.400
08. Jan. 202190,6592,5490,3791,6091,19895.000
07. Jan. 202188,5891,0387,8190,8590,451.224.400
06. Jan. 202186,4489,7385,2888,6988,301.381.100
05. Jan. 202185,7987,0385,0686,6686,281.123.700
04. Jan. 202187,3887,7885,6385,9885,601.121.900
31. Dez. 202086,9087,4285,8887,1886,79649.100
30. Dez. 202087,5688,2186,8386,9886,59394.700
29. Dez. 202088,1488,1486,8587,2286,83426.300
28. Dez. 202087,9388,0886,8487,6387,24562.300
24. Dez. 202087,2887,8986,7187,3786,98268.600
23. Dez. 202087,5687,8686,6387,4987,10761.900
22. Dez. 202087,7088,0586,7587,2086,81892.500
21. Dez. 202088,6989,1886,4987,6787,28825.200
18. Dez. 202089,5190,0588,8789,8089,401.574.300
17. Dez. 202090,8091,2188,7389,0488,651.601.100
16. Dez. 202089,6791,0889,3090,6890,281.386.100
15. Dez. 202088,3689,5887,7389,2388,831.026.900
14. Dez. 202088,3189,8888,0788,2987,90861.900
11. Dez. 202087,4388,2587,0787,7787,38534.000
10. Dez. 202087,0087,8886,5087,6487,25601.700
09. Dez. 202088,1188,2586,9887,4087,01667.200
08. Dez. 202088,8888,9887,8488,0387,64647.700
07. Dez. 202088,3089,3188,3088,6288,23685.100
04. Dez. 202088,3089,2687,8888,4388,04518.200
03. Dez. 202088,3389,2288,0188,3887,99491.700
02. Dez. 202088,7989,8187,6588,5488,15493.000
01. Dez. 202087,0989,2886,9189,2088,80890.200
30. Nov. 202088,1488,1486,2986,7986,411.117.900
27. Nov. 202088,0388,8287,8188,1387,74233.700
25. Nov. 202088,0888,3986,9288,0087,61442.100
24. Nov. 202088,0388,2987,2087,8287,43567.900
23. Nov. 202087,3888,6087,1687,8687,47509.600
20. Nov. 202087,9488,3986,9987,1986,80740.400
19. Nov. 202088,0088,5686,8588,1587,76951.200
18. Nov. 202089,0089,0787,8988,1087,71876.900
17. Nov. 202088,6689,8687,8089,1688,77600.900
16. Nov. 202087,9189,4087,4489,3888,98489.800
13. Nov. 202086,4287,8786,2087,5887,19579.500
13. Nov. 20200.31 Dividende
12. Nov. 202085,9787,2985,7586,5285,83478.600
11. Nov. 202087,2087,5985,2786,0385,34999.300
10. Nov. 202086,2787,3286,0086,5985,90648.900
09. Nov. 202088,6988,9286,4686,4685,77844.500
06. Nov. 202086,0787,0985,6386,6085,91447.400
05. Nov. 202088,3188,9485,7886,3085,611.022.500
04. Nov. 202084,5087,9984,2487,7887,081.326.800
03. Nov. 202081,7584,2481,3383,6883,01766.500
02. Nov. 202079,2981,2179,0081,1980,541.197.300
30. Okt. 202076,7779,0875,3378,5077,871.704.700
29. Okt. 202074,7776,3674,3275,3174,711.370.100
28. Okt. 202076,6377,7174,6074,6474,04849.300
27. Okt. 202077,9178,8177,4777,6677,04627.600
26. Okt. 202078,4778,8777,0777,8877,26583.400
23. Okt. 202078,7079,1777,7779,0578,42662.100
22. Okt. 202078,6079,1578,1678,4477,81616.600
21. Okt. 202079,7580,1278,7078,7378,10683.700
20. Okt. 202080,1580,8479,5279,5478,90530.700
19. Okt. 202082,4383,0879,8579,9579,31404.300
16. Okt. 202082,0482,6781,7882,2581,59557.900
15. Okt. 202081,8682,4781,6282,0281,36514.600
14. Okt. 202081,2482,7781,2382,3781,71677.500
13. Okt. 202081,7982,0980,5680,9980,34661.900
12. Okt. 202081,7382,1780,8781,5680,911.173.700
09. Okt. 202081,9982,5380,8081,1680,511.384.600
08. Okt. 202082,2382,8181,2381,3680,71875.400
07. Okt. 202082,8882,9881,2081,5980,94938.600
06. Okt. 202082,4683,3881,6882,2681,601.140.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...