Deutsche Märkte öffnen in 4 Stunden 38 Minuten

Booz Allen Hamilton Holding Corporation (BAH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
87,82-0,04 (-0,05%)
Börsenschluss: 4:00PM EST

87,82 0,00 (0,00 %)
Nachbörse: 4:34PM EST

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Nov. 202088,0388,2987,2087,8287,82567.900
23. Nov. 202087,3888,6087,1687,8687,86509.600
20. Nov. 202087,9488,3986,9987,1987,19740.400
19. Nov. 202088,0088,5686,8588,1588,15951.200
18. Nov. 202089,0089,0787,8988,1088,10876.900
17. Nov. 202088,6689,8687,8089,1689,16600.900
16. Nov. 202087,9189,4087,4489,3889,38489.800
13. Nov. 202086,4287,8786,2087,5887,58579.500
13. Nov. 20200.31 Dividende
12. Nov. 202085,9787,2985,7586,5286,21478.600
11. Nov. 202087,2087,5985,2786,0385,72999.300
10. Nov. 202086,2787,3286,0086,5986,28648.900
09. Nov. 202088,6988,9286,4686,4686,15844.500
06. Nov. 202086,0787,0985,6386,6086,29447.400
05. Nov. 202088,3188,9485,7886,3085,991.022.500
04. Nov. 202084,5087,9984,2487,7887,471.326.800
03. Nov. 202081,7584,2481,3383,6883,38766.500
02. Nov. 202079,2981,2179,0081,1980,901.197.300
30. Okt. 202076,7779,0875,3378,5078,221.704.700
29. Okt. 202074,7776,3674,3275,3175,041.370.100
28. Okt. 202076,6377,7174,6074,6474,37849.300
27. Okt. 202077,9178,8177,4777,6677,38627.600
26. Okt. 202078,4778,8777,0777,8877,60583.400
23. Okt. 202078,7079,1777,7779,0578,77662.100
22. Okt. 202078,6079,1578,1678,4478,16616.600
21. Okt. 202079,7580,1278,7078,7378,45683.700
20. Okt. 202080,1580,8479,5279,5479,26530.700
19. Okt. 202082,4383,0879,8579,9579,66404.300
16. Okt. 202082,0482,6781,7882,2581,96557.900
15. Okt. 202081,8682,4781,6282,0281,73514.600
14. Okt. 202081,2482,7781,2382,3782,07677.500
13. Okt. 202081,7982,0980,5680,9980,70661.900
12. Okt. 202081,7382,1780,8781,5681,271.173.700
09. Okt. 202081,9982,5380,8081,1680,871.384.600
08. Okt. 202082,2382,8181,2381,3681,07875.400
07. Okt. 202082,8882,9881,2081,5981,30938.600
06. Okt. 202082,4683,3881,6882,2681,971.140.500
05. Okt. 202082,9183,3081,6682,4482,14863.300
02. Okt. 202082,3983,4181,5482,8582,55630.400
01. Okt. 202083,3183,7982,4883,0582,75556.000
30. Sept. 202084,3384,3882,4282,9882,68933.500
29. Sept. 202085,0285,3384,1484,2483,94594.400
28. Sept. 202085,6486,2984,8884,9584,65463.400
25. Sept. 202082,7285,0082,7284,8484,54537.700
24. Sept. 202083,8584,0882,5283,0282,72828.900
23. Sept. 202087,7987,7983,6083,8483,54863.500
22. Sept. 202086,1287,7785,5587,3887,07544.200
21. Sept. 202083,9785,8483,4585,6685,35625.800
18. Sept. 202085,1385,3883,7384,6584,351.292.800
17. Sept. 202084,3685,3383,5684,8284,52641.800
16. Sept. 202084,3385,5084,2884,7884,48764.400
15. Sept. 202084,3484,5083,6783,8783,57561.900
14. Sept. 202084,6785,2583,5683,7383,43631.800
11. Sept. 202084,6384,9683,1884,0283,72777.000
10. Sept. 202086,1886,7284,0984,1583,85849.400
09. Sept. 202084,5486,5384,3785,9085,59704.700
08. Sept. 202084,0384,8282,0183,7883,481.033.200
04. Sept. 202086,5186,8483,5484,9884,68688.500
03. Sept. 202088,5088,7285,4086,4386,121.067.300
02. Sept. 202088,6289,4588,0188,6488,321.081.100
01. Sept. 202088,2088,6187,5288,4188,09492.100
31. Aug. 202088,7789,0187,7688,0687,741.099.900
28. Aug. 202088,8089,0987,4388,7788,45664.900
27. Aug. 202087,5089,2987,5088,5888,26670.300
26. Aug. 202086,5687,5885,8887,4887,17658.900
25. Aug. 202087,3487,8885,9686,4286,11485.600
24. Aug. 202086,8987,4686,5087,3887,07483.100
21. Aug. 202087,0187,0785,9686,3286,01795.800
20. Aug. 202086,3587,0085,9786,7386,42630.700
19. Aug. 202085,7886,7385,7886,2085,89605.500
18. Aug. 202085,8486,6185,4085,8485,53999.900
17. Aug. 202086,5886,9085,5285,6785,361.260.200
14. Aug. 202085,5086,9685,5086,4386,12626.200
13. Aug. 202085,3286,8485,3285,7585,44649.200
13. Aug. 20200.31 Dividende
12. Aug. 202086,3686,7585,3385,7285,101.069.700
11. Aug. 202084,6786,9384,6586,0485,421.021.500
10. Aug. 202084,1185,3083,9284,6684,05904.700
07. Aug. 202082,7484,8982,3484,6784,06836.700
06. Aug. 202082,4083,0881,4382,9082,30658.600
05. Aug. 202083,4684,3782,0582,5181,92786.600
04. Aug. 202083,1683,8582,3883,0882,481.102.300
03. Aug. 202082,0083,8180,8583,5182,911.028.100
31. Juli 202078,4581,8777,8281,7681,171.681.300
30. Juli 202075,9478,0875,8777,7377,171.133.200
29. Juli 202075,5376,8575,1076,5075,95721.200
28. Juli 202074,5076,1374,5075,1174,57590.900
27. Juli 202074,4875,1573,8974,6374,091.024.500
24. Juli 202074,3474,8373,5274,3473,81665.100
23. Juli 202075,1976,4574,1974,3473,811.107.800
22. Juli 202072,8575,3772,8575,1874,641.050.900
21. Juli 202073,4773,7872,7773,0772,54802.400
20. Juli 202072,1272,9972,0072,7772,25730.700
17. Juli 202071,2172,3770,1172,2571,731.280.400
16. Juli 202072,1472,3270,8470,9070,39891.600
15. Juli 202072,7573,0272,1872,5071,98858.500
14. Juli 202071,5772,2770,7272,2171,691.267.500
13. Juli 202075,6576,0571,5871,6771,151.303.700
10. Juli 202075,2575,6474,6775,3174,77994.000
09. Juli 202075,8575,8573,8275,2674,721.056.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...