BAH - Booz Allen Hamilton Holding Corporation

NYSE - Nasdaq Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Apr. 202068,0170,1867,7569,1969,19482.215
01. Apr. 202067,0770,3266,5369,6069,601.665.100
31. März 202070,1572,0368,3368,6468,641.775.100
30. März 202068,8171,4768,4671,2871,281.135.900
27. März 202066,7870,0666,5368,3368,331.724.000
26. März 202065,9569,8065,8768,4168,411.524.600
25. März 202064,3767,8562,1565,1365,131.707.300
24. März 202059,3863,9159,1563,2263,221.804.500
23. März 202057,6357,9154,3757,3857,382.224.500
20. März 202064,8764,8757,3157,9557,953.116.200
19. März 202069,2869,5962,5164,1364,131.962.600
18. März 202062,6970,8957,7469,6469,642.289.400
17. März 202064,6866,5562,2065,9865,982.783.000
16. März 202060,6469,3860,0063,8463,842.808.400
13. März 202068,7070,2664,5269,9969,992.777.200
12. März 202069,5871,5566,3466,3966,393.262.800
11. März 202073,2174,7772,8473,8473,841.653.200
10. März 202073,7974,7471,5874,6574,652.696.900
09. März 202072,8874,7371,3172,5372,531.598.600
06. März 202073,6676,4572,9476,2976,292.046.500
05. März 202076,3477,2674,7975,4975,491.607.800
04. März 202075,8377,2674,9977,0377,031.430.600
03. März 202075,3575,9473,5574,6274,622.526.100
02. März 202071,4874,0671,1274,0574,052.485.900
28. Feb. 202069,9672,0369,4071,3071,303.540.100
27. Feb. 202070,6372,4669,8271,6871,682.925.700
26. Feb. 202070,8172,5270,3671,9171,912.491.100
25. Feb. 202072,2572,9270,4170,4770,471.880.900
24. Feb. 202071,2373,5470,7872,1772,17982.900
21. Feb. 202074,2474,3872,7173,1473,14927.900
20. Feb. 202076,5176,5173,4674,4974,491.297.100
19. Feb. 202077,7077,9676,5076,5476,54698.200
18. Feb. 202076,6578,2476,4177,3777,371.826.600
14. Feb. 202076,3376,6675,8276,6576,65713.300
13. Feb. 202075,5576,6175,5576,2276,22757.700
13. Feb. 20200.31 Dividende
12. Feb. 202077,8478,3175,3976,0775,761.256.200
11. Feb. 202077,8178,0177,2377,2876,971.132.700
10. Feb. 202077,3377,7276,4077,4977,17942.300
07. Feb. 202078,2578,7377,2277,4377,11800.800
06. Feb. 202078,3478,9378,1178,3678,04674.200
05. Feb. 202078,7479,0077,9178,1777,851.244.400
04. Feb. 202078,9979,2778,3178,4578,131.127.300
03. Feb. 202078,6279,7178,3778,5578,231.288.800
31. Jan. 202078,8582,0077,8678,0477,721.915.600
30. Jan. 202077,8278,9077,5978,7578,431.087.500
29. Jan. 202078,9279,2878,2178,2377,91813.400
28. Jan. 202077,8678,9777,5878,5578,23929.100
27. Jan. 202076,6577,8476,2077,5777,251.149.700
24. Jan. 202078,8678,9077,7877,9677,64602.500
23. Jan. 202078,0478,7077,4078,3878,06734.700
22. Jan. 202078,8279,0377,6677,7577,431.122.000
21. Jan. 202079,0279,5178,2878,6478,321.710.500
17. Jan. 202079,1079,7478,6579,4079,08710.500
16. Jan. 202079,5879,9478,7078,9978,67936.700
15. Jan. 202078,6179,9778,6179,4079,08917.100
14. Jan. 202078,4978,5877,8878,4778,15915.500
13. Jan. 202077,0078,4376,8578,4178,091.288.100
10. Jan. 202076,4176,8976,1276,6676,351.163.400
09. Jan. 202074,4676,1374,1976,1275,811.266.200
08. Jan. 202073,4174,5073,3574,0673,76910.600
07. Jan. 202073,6474,1873,2273,4173,11841.900
06. Jan. 202072,1573,8871,9373,8473,541.036.900
03. Jan. 202071,3973,1071,3172,6772,371.027.300
02. Jan. 202071,7371,9071,1271,9071,61677.700
31. Dez. 201970,8371,5770,7171,1370,84554.600
30. Dez. 201970,9571,0970,2771,0670,77518.100
27. Dez. 201971,2571,2570,4870,9370,64591.300
26. Dez. 201971,2271,6470,8271,0070,71385.600
24. Dez. 201971,5971,6471,1371,1670,87199.200
23. Dez. 201971,8872,2771,1271,5771,28717.400
20. Dez. 201971,1471,8970,6271,8171,521.661.700
19. Dez. 201969,5970,9369,5770,8670,571.223.300
18. Dez. 201970,1270,3969,5469,7269,441.155.300
17. Dez. 201970,1570,6469,7270,0069,711.062.200
16. Dez. 201970,6270,6869,5569,7969,511.462.100
13. Dez. 201969,2470,7869,0870,5670,271.162.600
12. Dez. 201969,9270,0368,8669,3569,071.323.700
11. Dez. 201970,1370,1468,6569,8869,601.989.100
10. Dez. 201970,9871,7970,2870,6070,311.651.100
09. Dez. 201972,0072,5070,6370,9470,651.547.800
06. Dez. 201972,2572,6571,9772,1071,81707.500
05. Dez. 201972,5072,8172,1572,2371,94546.600
04. Dez. 201972,2172,7971,5872,3372,041.445.900
03. Dez. 201972,3372,8671,2271,6571,361.655.100
02. Dez. 201972,6573,6071,5473,4273,121.976.000
29. Nov. 201973,2873,5472,7472,7672,46460.900
27. Nov. 201973,8774,2872,8473,4273,121.034.700
26. Nov. 201972,8173,6672,4373,4173,119.223.800
25. Nov. 201971,4972,7171,4372,4672,162.013.400
22. Nov. 201972,2572,5870,8771,3571,061.637.700
21. Nov. 201973,9973,9971,9572,0871,791.040.200
20. Nov. 201973,7274,2573,3674,0273,721.143.600
19. Nov. 201974,0674,1773,6873,6873,381.386.800
18. Nov. 201973,6074,4873,5373,9473,64687.800
15. Nov. 201973,8173,9573,0073,6773,37890.400
14. Nov. 201972,3673,3772,1573,2672,96594.500
13. Nov. 201972,1773,1672,0072,5672,26632.900
13. Nov. 20190.27 Dividende
12. Nov. 201973,0073,3572,0472,3271,76845.400
*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