Deutsche Märkte öffnen in 13 Minuten

Booz Allen Hamilton Holding Corporation (BAH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
107,51-0,93 (-0,86%)
Börsenschluss: 04:00PM EST
107,10 -0,44 (-0,41%)
Nachbörse: 04:09PM EST
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 2022------
05. Dez. 2022107,48108,15106,55107,51107,51657.300
02. Dez. 2022106,67109,36106,67108,44108,441.187.600
01. Dez. 2022107,00107,07106,16106,88106,88882.900
30. Nov. 2022105,83106,97105,29106,40106,402.101.500
29. Nov. 2022106,88107,49106,05106,07106,071.123.000
28. Nov. 2022107,24108,76106,93107,46107,461.163.600
25. Nov. 2022106,82108,37106,12108,01108,01437.900
23. Nov. 2022107,40107,55106,10106,11106,11721.800
22. Nov. 2022107,34108,78107,10107,42107,42961.600
21. Nov. 2022107,81108,98107,08107,24107,24907.700
18. Nov. 2022106,67108,04106,30107,23107,231.161.200
17. Nov. 2022105,78106,24104,14105,59105,591.060.400
16. Nov. 2022104,52107,36104,49106,71106,71939.400
15. Nov. 2022105,97106,10103,86104,30104,301.542.000
14. Nov. 2022103,43107,01103,07105,35105,351.758.900
11. Nov. 2022110,67111,49102,44103,70103,702.306.900
10. Nov. 2022112,00112,55110,15111,28111,281.143.400
09. Nov. 2022110,36110,69109,70109,94109,941.238.300
08. Nov. 2022109,16110,94109,10110,35110,35753.300
07. Nov. 2022107,00109,74106,84109,24109,241.181.400
04. Nov. 2022108,80108,90104,57106,83106,831.806.900
03. Nov. 2022107,51109,21107,51108,70108,701.037.400
02. Nov. 2022108,11109,93107,82108,52108,521.544.000
01. Nov. 2022109,00109,13107,33108,15108,151.146.400
31. Okt. 2022107,97109,63107,25108,85108,851.161.000
28. Okt. 2022104,95110,07104,86108,68108,681.628.100
27. Okt. 2022103,28105,06103,28103,61103,611.012.700
26. Okt. 2022102,09103,41101,50102,87102,871.325.900
25. Okt. 2022100,34101,7199,93101,48101,481.176.500
24. Okt. 2022101,92102,08100,11100,56100,561.161.400
21. Okt. 202299,54101,4198,10101,03101,031.277.000
20. Okt. 202298,80100,0198,1899,5599,551.320.800
19. Okt. 202299,0099,6597,7298,6298,621.302.700
18. Okt. 202297,53101,0797,53100,88100,881.462.000
17. Okt. 202295,3696,9295,1596,4396,431.022.800
14. Okt. 202296,8297,2694,3094,3594,35528.700
13. Okt. 202293,1296,6692,8496,1496,14674.200
12. Okt. 202296,6396,8794,2194,2794,27705.400
11. Okt. 202296,4697,4495,4296,4996,49891.600
10. Okt. 202297,4198,2496,0296,7296,72554.600
07. Okt. 202296,0797,3095,4197,2497,24605.700
06. Okt. 202297,2197,5696,1496,5896,58546.800
05. Okt. 202296,9498,5096,6997,6697,66860.600
04. Okt. 202296,9698,2396,7197,1997,19814.000
03. Okt. 202293,0896,6192,8195,9795,971.113.100
30. Sept. 202292,2593,7492,0692,3592,351.027.800
29. Sept. 202293,1793,2591,4492,1892,18649.700
28. Sept. 202292,4493,5891,3093,4693,461.097.500
27. Sept. 202293,3493,6291,3092,1592,15725.600
26. Sept. 202292,9493,9092,3592,6992,69681.700
23. Sept. 202294,1994,2591,8593,2993,29667.100
22. Sept. 202294,6795,2493,7294,6594,65694.900
21. Sept. 202296,7097,9895,0995,0995,09609.400
20. Sept. 202295,5996,0394,0395,7495,74612.800
19. Sept. 202294,6696,2994,2596,0496,04597.100
16. Sept. 202292,1795,6192,0395,3195,312.048.700
15. Sept. 202294,2894,7192,1492,4992,49883.700
14. Sept. 202294,9596,0994,5495,1095,10897.300
13. Sept. 202296,6296,8294,5295,0295,02934.200
12. Sept. 202297,7198,3597,3497,4797,47622.900
09. Sept. 202296,6697,7296,0297,5197,51494.100
08. Sept. 202296,4396,7495,6496,1096,10479.800
07. Sept. 202295,7497,0095,1196,7596,75462.800
06. Sept. 202295,0696,7394,9295,4595,45525.200
02. Sept. 202296,7696,9294,9695,1395,13611.000
01. Sept. 202295,6196,3695,0896,2596,251.305.300
31. Aug. 202295,7196,7395,4195,7095,701.037.300
30. Aug. 202295,6696,1794,4295,4495,44877.500
29. Aug. 202296,1596,3995,1095,6695,66587.100
26. Aug. 202297,9698,2796,8496,9196,91584.400
25. Aug. 202298,7398,8397,3898,3598,35489.100
24. Aug. 202297,9399,3297,7098,4998,49833.900
23. Aug. 202298,0598,3397,3397,8497,84390.200
22. Aug. 202298,5699,0897,9098,0198,01542.400
19. Aug. 202298,8299,2298,4199,0099,00561.800
18. Aug. 202298,3099,1698,1199,0599,05601.900
17. Aug. 202297,9698,5897,7498,1498,14482.200
16. Aug. 202298,0598,4396,7898,0698,061.284.600
15. Aug. 202295,7498,3395,2598,2098,20565.100
12. Aug. 202294,8495,9694,7095,8495,84409.500
11. Aug. 202296,1096,5994,4294,7694,76725.300
10. Aug. 202296,1996,9095,3896,1596,15620.300
09. Aug. 202295,1796,5994,5095,7695,76737.700
08. Aug. 202295,3696,0094,3394,4194,41508.400
05. Aug. 202294,3995,1294,0495,0395,03480.400
04. Aug. 202295,9596,0694,8095,0395,03788.100
03. Aug. 202296,4796,9695,2196,2196,21884.200
02. Aug. 202296,0997,0094,4696,0696,061.157.000
01. Aug. 202296,2497,9395,7495,8095,801.238.700
29. Juli 202295,3396,9894,9395,9895,981.572.800
28. Juli 202294,5696,1093,7495,6495,641.507.800
27. Juli 202295,3695,3693,9794,2194,21787.600
26. Juli 202294,6895,3294,2095,1595,15796.700
25. Juli 202294,4395,4094,1295,0695,061.423.000
22. Juli 202293,8594,6193,3994,2794,271.147.200
21. Juli 202293,1093,3492,3293,2793,27587.700
20. Juli 202293,3593,5392,1493,0493,04863.600
19. Juli 202290,4092,9190,2792,6792,671.137.900
18. Juli 202290,3491,3290,0090,0490,04596.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...