BAH - Booz Allen Hamilton Holding Corporation

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Nov. 201973,8173,9573,0073,6773,67836.022
14. Nov. 201972,3673,3772,1573,2673,26594.500
13. Nov. 201972,1773,1672,0072,5672,56632.900
13. Nov. 20190.27 Dividende
12. Nov. 201973,0073,3572,0472,3272,05845.400
11. Nov. 201971,1273,0170,8072,6572,381.373.300
08. Nov. 201971,7272,0571,4171,7971,521.361.200
07. Nov. 201972,0272,3971,3071,6971,421.167.600
06. Nov. 201971,5672,4471,1471,7971,521.240.600
05. Nov. 201973,2273,2771,1271,2370,961.237.900
04. Nov. 201974,5574,6273,0973,4173,141.111.200
01. Nov. 201972,3774,9672,2174,2874,001.685.700
31. Okt. 201971,2171,8770,3370,3770,111.543.700
30. Okt. 201969,9271,1169,6170,9470,681.324.800
29. Okt. 201968,1470,5368,1469,9469,681.023.400
28. Okt. 201968,5868,9568,0968,2367,981.078.100
25. Okt. 201968,3668,8967,9968,3868,12950.800
24. Okt. 201967,8168,6667,4068,4768,21874.700
23. Okt. 201967,9768,7267,3667,6367,38909.600
22. Okt. 201970,1970,2067,9868,0967,84645.000
21. Okt. 201969,9370,1769,2269,9969,73736.100
18. Okt. 201970,5770,7569,1969,9369,67666.100
17. Okt. 201971,3271,7470,6570,8370,57637.900
16. Okt. 201970,5071,2769,8370,9970,72888.700
15. Okt. 201970,8271,2770,6870,9270,66551.500
14. Okt. 201971,2871,5270,2370,5770,31569.200
11. Okt. 201972,0772,6471,3771,4871,21655.200
10. Okt. 201970,5871,7170,4371,5271,251.524.800
09. Okt. 201969,9771,0369,9770,8570,59621.000
08. Okt. 201969,9570,5569,3469,6869,421.197.800
07. Okt. 201970,4270,7570,0670,3970,13887.000
04. Okt. 201970,1070,9569,6170,8370,571.135.100
03. Okt. 201969,0069,9168,4369,9069,64771.600
02. Okt. 201969,5669,7368,2369,0168,75944.000
01. Okt. 201971,3471,9370,0470,1269,86862.000
30. Sept. 201970,8871,5770,6071,0270,75672.600
27. Sept. 201972,6072,8070,3570,8870,621.007.800
26. Sept. 201971,3072,4871,0772,3972,12656.400
25. Sept. 201969,9971,1169,6270,9370,67850.100
24. Sept. 201970,4770,5769,7169,9069,641.334.900
23. Sept. 201970,1970,5369,4969,9369,671.639.400
20. Sept. 201972,5872,5870,1770,1869,921.667.600
19. Sept. 201972,1073,0672,0472,5372,261.095.800
18. Sept. 201972,9673,5071,1971,9671,691.430.100
17. Sept. 201970,5472,9370,5472,8572,581.291.100
16. Sept. 201969,4870,7469,3470,3070,04870.800
13. Sept. 201970,6071,4369,1869,4869,22742.400
12. Sept. 201970,0671,3870,0070,5570,29967.700
11. Sept. 201968,9670,1568,7169,5469,281.652.300
10. Sept. 201972,9872,9967,8668,9168,653.583.600
09. Sept. 201976,5876,7873,0173,6773,391.344.400
06. Sept. 201977,1077,5076,5676,5876,29961.700
05. Sept. 201977,0978,0176,7577,1076,81930.500
04. Sept. 201975,9076,6975,8076,5676,27686.300
03. Sept. 201975,0675,8174,9775,4175,13738.900
30. Aug. 201975,2475,9475,2275,5175,23877.000
29. Aug. 201975,2475,8074,8575,2174,93718.200
28. Aug. 201973,5074,7673,1474,5974,31862.100
27. Aug. 201973,7974,0673,3573,6773,39999.700
26. Aug. 201973,9174,0373,2873,7073,42857.900
23. Aug. 201974,8075,0973,2273,4773,20830.700
22. Aug. 201975,0575,1174,3374,9774,69736.800
21. Aug. 201974,4275,2673,9875,0674,78845.900
20. Aug. 201973,5273,8873,0173,5873,31826.900
19. Aug. 201973,4973,8970,5973,5073,23883.100
16. Aug. 201971,9472,9871,9172,9272,65779.100
15. Aug. 201971,0671,6870,5971,5171,24609.000
14. Aug. 201971,4272,0070,6770,6970,43552.000
13. Aug. 201972,9073,6771,5272,2071,931.286.500
13. Aug. 20190.23 Dividende
12. Aug. 201972,3773,3372,1372,9472,44761.100
09. Aug. 201972,1372,7871,5172,4171,91735.000
08. Aug. 201970,9072,2970,5172,2571,751.043.800
07. Aug. 201968,2970,5268,2370,4669,98978.700
06. Aug. 201967,7369,0067,6368,8568,38903.000
05. Aug. 201967,3367,9566,7567,3666,902.293.400
02. Aug. 201968,6169,1368,0268,7968,321.134.700
01. Aug. 201968,9270,2368,5468,9568,48798.400
31. Juli 201969,6069,8168,0668,7568,281.117.100
30. Juli 201970,3770,7069,1169,6369,151.342.900
29. Juli 201970,6771,9269,8371,5471,052.868.900
26. Juli 201968,5369,2568,5069,2068,721.157.200
25. Juli 201968,0068,5167,6268,3967,92619.700
24. Juli 201967,7267,9367,1067,8067,33594.600
23. Juli 201967,3267,5966,6267,5267,061.007.200
22. Juli 201966,8967,8266,6467,0166,55908.500
19. Juli 201967,6467,9766,5966,6466,18862.200
18. Juli 201967,7167,8567,1867,3866,92971.100
17. Juli 201968,4468,7567,7867,8267,35645.600
16. Juli 201968,6468,7867,9268,4567,98824.900
15. Juli 201968,8369,0068,6068,7368,26514.800
12. Juli 201968,3868,9168,0368,8268,35642.700
11. Juli 201968,5468,6267,8868,2567,78670.400
10. Juli 201967,9668,3767,8568,2867,81476.900
09. Juli 201966,8767,8766,6467,8267,35555.700
08. Juli 201967,7867,7866,8667,1366,67720.600
05. Juli 201967,2767,9866,9367,9867,51570.000
03. Juli 201966,9367,6366,6967,5167,05465.700
02. Juli 201966,6766,9166,3066,7266,261.305.100
01. Juli 201966,7966,9966,3666,6766,211.401.800
*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