BAH - Booz Allen Hamilton Holding Corporation

NYSE - Nasdaq Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Sep. 201972,9673,4971,2271,9471,941.239.279
17. Sep. 201970,5472,9370,5472,8572,851.291.100
16. Sep. 201969,4870,7469,3470,3070,30870.800
13. Sep. 201970,6071,4369,1869,4869,48742.400
12. Sep. 201970,0671,3870,0070,5570,55967.700
11. Sep. 201968,9670,1568,7169,5469,541.652.300
10. Sep. 201972,9872,9967,8668,9168,913.583.600
09. Sep. 201976,5876,7873,0173,6773,671.344.400
06. Sep. 201977,1077,5076,5676,5876,58961.700
05. Sep. 201977,0978,0176,7577,1077,10930.500
04. Sep. 201975,9076,6975,8076,5676,56686.300
03. Sep. 201975,0675,8174,9775,4175,41738.900
30. Aug. 201975,2475,9475,2275,5175,51877.000
29. Aug. 201975,2475,8074,8575,2175,21718.200
28. Aug. 201973,5074,7673,1474,5974,59862.100
27. Aug. 201973,7974,0673,3573,6773,67999.700
26. Aug. 201973,9174,0373,2873,7073,70857.900
23. Aug. 201974,8075,0973,2273,4773,47830.700
22. Aug. 201975,0575,1174,3374,9774,97736.800
21. Aug. 201974,4275,2673,9875,0675,06845.900
20. Aug. 201973,5273,8873,0173,5873,58826.900
19. Aug. 201973,4973,8970,5973,5073,50883.100
16. Aug. 201971,9472,9871,9172,9272,92779.100
15. Aug. 201971,0671,6870,5971,5171,51609.000
14. Aug. 201971,4272,0070,6770,6970,69552.000
13. Aug. 201972,9073,6771,5272,2072,201.286.500
13. Aug. 20190.23 Dividende
12. Aug. 201972,3773,3372,1372,9472,71761.100
09. Aug. 201972,1372,7871,5172,4172,18735.000
08. Aug. 201970,9072,2970,5172,2572,021.043.800
07. Aug. 201968,2970,5268,2370,4670,24978.700
06. Aug. 201967,7369,0067,6368,8568,63903.000
05. Aug. 201967,3367,9566,7567,3667,152.293.400
02. Aug. 201968,6169,1368,0268,7968,571.134.700
01. Aug. 201968,9270,2368,5468,9568,73798.400
31. Juli 201969,6069,8168,0668,7568,531.117.100
30. Juli 201970,3770,7069,1169,6369,411.342.900
29. Juli 201970,6771,9269,8371,5471,312.868.900
26. Juli 201968,5369,2568,5069,2068,981.157.200
25. Juli 201968,0068,5167,6268,3968,17619.700
24. Juli 201967,7267,9367,1067,8067,59594.600
23. Juli 201967,3267,5966,6267,5267,311.007.200
22. Juli 201966,8967,8266,6467,0166,80908.500
19. Juli 201967,6467,9766,5966,6466,43862.200
18. Juli 201967,7167,8567,1867,3867,17982.900
17. Juli 201968,4468,7567,7867,8267,61645.600
16. Juli 201968,6468,7867,9268,4568,23824.900
15. Juli 201968,8369,0068,6068,7368,51514.800
12. Juli 201968,3868,9168,0368,8268,60642.700
11. Juli 201968,5468,6267,8868,2568,03670.400
10. Juli 201967,9668,3767,8568,2868,06476.900
09. Juli 201966,8767,8766,6467,8267,61555.700
08. Juli 201967,7867,7866,8667,1366,92720.600
05. Juli 201967,2767,9866,9367,9867,77570.000
03. Juli 201966,9367,6366,6967,5167,30465.700
02. Juli 201966,6766,9166,3066,7266,511.305.100
01. Juli 201966,7966,9966,3666,6766,461.401.800
28. Juni 201966,2966,4765,7166,2166,001.698.100
27. Juni 201965,4266,3965,2466,2065,991.740.500
26. Juni 201966,2566,2565,2865,3465,131.364.500
25. Juni 201966,1966,6966,0466,1265,91810.000
24. Juni 201966,3566,4565,8966,1165,90919.600
21. Juni 201965,7166,1165,1366,1065,891.506.000
20. Juni 201966,2067,0065,6965,8765,661.120.400
19. Juni 201965,1965,8065,1865,5265,31809.900
18. Juni 201965,6365,8165,0565,2064,99713.100
17. Juni 201965,2465,5064,6965,2865,07590.300
14. Juni 201964,8665,4264,6665,1864,97725.500
13. Juni 201964,6865,5064,5464,8264,62758.600
13. Juni 20190.23 Dividende
12. Juni 201964,9065,4764,5865,3864,94598.500
11. Juni 201965,9966,1764,4964,9564,52654.000
10. Juni 201966,3066,4765,8065,9165,47663.700
07. Juni 201965,9266,4065,8066,0565,61785.200
06. Juni 201965,2965,8264,9165,5665,12690.900
05. Juni 201964,4665,3264,4664,9964,56829.700
04. Juni 201963,4864,3763,3364,2763,841.007.200
03. Juni 201963,5864,5062,7863,0462,621.552.200
31. Mai 201962,5063,4962,1163,1762,751.280.300
30. Mai 201963,4563,8162,4562,7562,331.029.600
29. Mai 201962,8063,6862,3163,1862,761.421.100
28. Mai 201961,1163,0759,7162,8462,422.902.000
24. Mai 201962,2762,6562,0762,3661,941.108.700
23. Mai 201961,5962,0961,2361,9261,511.066.000
22. Mai 201961,5662,5861,5062,1261,71900.700
21. Mai 201961,2861,9561,2261,7461,331.231.500
20. Mai 201960,7261,6760,6961,0760,66707.200
17. Mai 201960,8061,5960,7261,1860,77791.700
16. Mai 201960,9661,6760,9661,2560,84691.100
15. Mai 201959,8761,0459,8760,6860,28782.400
14. Mai 201960,0860,6059,8160,1159,71606.500
13. Mai 201960,4360,4359,6359,8259,42689.900
10. Mai 201960,0161,5159,9761,2460,83953.800
09. Mai 201959,4360,3759,4360,2659,861.155.300
08. Mai 201959,4859,7559,2159,4059,00684.900
07. Mai 201960,2060,2059,0759,5659,16740.600
06. Mai 201959,0460,6658,6360,6060,20680.600
03. Mai 201959,7760,2759,6259,9059,50682.300
02. Mai 201958,7859,5958,6659,4159,01915.300
01. Mai 201959,2559,4258,6458,6558,26637.100
*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