Deutsche Märkte öffnen in 47 Minuten

Booz Allen Hamilton Holding Corporation (BAH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
109,27+0,53 (+0,49%)
Börsenschluss: 04:00PM EDT
109,27 0,00 (0,00%)
Nachbörse: 06:06PM EDT
Zeitraum:
02. Okt. 2022 - 02. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 2023109,44110,18108,89109,27109,27740.800
28. Sept. 2023110,04110,55108,64108,74108,74361.300
27. Sept. 2023108,78110,40108,58109,72109,721.278.700
26. Sept. 2023107,79108,53106,90108,33108,33678.700
25. Sept. 2023107,07108,15107,07108,09108,09463.500
22. Sept. 2023107,50108,26107,25107,37107,37475.200
21. Sept. 2023111,12111,12107,58107,64107,64720.200
20. Sept. 2023111,60112,38110,67111,58111,58876.700
19. Sept. 2023111,52111,69110,66111,49111,49430.500
18. Sept. 2023111,61112,91111,47111,67111,67463.300
15. Sept. 2023112,44112,78110,80111,43111,431.191.400
14. Sept. 2023113,69113,93112,89113,09113,09497.200
13. Sept. 2023113,73114,79112,96113,23113,23554.500
12. Sept. 2023112,26113,42111,91113,25113,25401.700
11. Sept. 2023111,95112,86111,88112,75112,75436.200
08. Sept. 2023112,97113,05111,78111,95111,95462.600
07. Sept. 2023114,49114,76112,44112,71112,71764.500
06. Sept. 2023114,81115,24114,27114,40114,40815.400
05. Sept. 2023114,18115,48113,95114,74114,74844.100
01. Sept. 2023113,86115,30113,86114,78114,78913.400
31. Aug. 2023114,87115,07113,12113,31113,31847.400
30. Aug. 2023115,03115,27114,39114,56114,56429.300
29. Aug. 2023114,94114,99113,85114,42114,42610.600
28. Aug. 2023114,10115,47114,10115,05115,05440.600
25. Aug. 2023115,42115,42113,81114,54114,54359.500
24. Aug. 2023113,60115,38113,60114,76114,76739.600
23. Aug. 2023113,31114,03112,40113,70113,70653.000
22. Aug. 2023113,12114,11111,56112,94112,94655.200
21. Aug. 2023113,90114,32112,49113,05113,05774.200
18. Aug. 2023114,99115,28113,45113,77113,771.271.700
17. Aug. 2023119,54120,41114,84114,90114,901.110.100
16. Aug. 2023121,81121,81119,56119,75119,75690.600
15. Aug. 2023121,67122,95121,60121,81121,81699.800
14. Aug. 2023120,71122,94120,60122,12122,12773.900
14. Aug. 20230.47 Dividende
11. Aug. 2023120,80120,95120,25120,67120,201.265.600
10. Aug. 2023121,41121,92120,13120,69120,22897.100
09. Aug. 2023122,15122,78121,39121,57121,10678.900
08. Aug. 2023123,24123,24121,00121,97121,491.037.400
07. Aug. 2023122,84123,97122,63123,33122,85688.100
04. Aug. 2023124,89124,89122,64122,69122,21887.300
03. Aug. 2023123,71125,19122,80124,54124,05780.100
02. Aug. 2023122,96123,81122,12123,71123,23748.100
01. Aug. 2023121,98124,05120,74123,33122,851.101.600
31. Juli 2023121,07121,23119,87121,08120,611.003.700
28. Juli 2023114,15121,60114,15120,94120,471.456.900
27. Juli 2023116,62116,82113,76113,96113,521.360.500
26. Juli 2023116,14117,05115,93116,53116,08603.200
25. Juli 2023115,24116,26115,03116,22115,77649.900
24. Juli 2023115,65116,50115,15115,87115,42512.500
21. Juli 2023116,89116,89115,70115,83115,38916.700
20. Juli 2023115,59116,42115,48116,25115,80573.900
19. Juli 2023115,98116,74115,43116,04115,59945.200
18. Juli 2023114,06115,81114,06115,57115,121.067.500
17. Juli 2023113,29114,74112,94114,34113,89500.100
14. Juli 2023112,49113,48111,86113,29112,85557.200
13. Juli 2023112,90113,10112,08112,59112,15480.200
12. Juli 2023114,19114,43112,17112,25111,81659.000
11. Juli 2023112,85113,79112,42113,72113,28555.100
10. Juli 2023111,96113,16111,96112,61112,17530.800
07. Juli 2023111,01112,64110,21112,04111,60892.600
06. Juli 2023111,93112,36111,27111,54111,11777.100
05. Juli 2023111,36112,78111,15112,26111,82897.900
03. Juli 2023110,77112,40110,44111,99111,55543.600
30. Juni 2023110,35111,99110,02111,60111,171.033.000
29. Juni 2023108,85110,80108,73110,02109,59632.500
28. Juni 2023109,10109,10108,19108,66108,24690.300
27. Juni 2023109,08109,64108,20109,07108,65720.100
26. Juni 2023106,79108,92106,52108,80108,38482.600
23. Juni 2023109,25109,86107,23107,44107,021.228.800
22. Juni 2023109,52110,08108,68109,73109,30710.100
21. Juni 2023109,18110,19108,85109,52109,09718.500
20. Juni 2023108,23109,86107,78109,55109,121.058.500
16. Juni 2023107,38108,97107,38108,61108,191.172.100
15. Juni 2023105,94107,59105,86107,38106,961.438.800
14. Juni 2023105,41106,25104,48105,75105,341.206.400
14. Juni 20230.47 Dividende
13. Juni 2023104,17106,42103,88106,28105,40928.400
12. Juni 2023103,84104,43103,38104,17103,31534.700
09. Juni 2023104,01104,72103,31103,51102,65741.200
08. Juni 2023103,52104,29102,95104,00103,14973.000
07. Juni 2023103,34103,69102,73103,34102,48912.200
06. Juni 2023103,35103,53102,30103,30102,44770.800
05. Juni 2023103,73104,25102,80103,18102,32765.000
02. Juni 2023100,99103,84100,96103,70102,841.150.500
01. Juni 2023100,20101,8399,79100,7699,921.515.100
31. Mai 202397,61101,4297,25100,5899,752.900.500
30. Mai 202397,0098,2896,1097,9497,131.333.700
26. Mai 202394,8897,6392,0496,2595,452.470.200
25. Mai 202390,9091,5489,8089,8589,101.305.400
24. Mai 202393,6393,7691,5691,6690,90590.500
23. Mai 202393,4694,1893,0493,5092,72715.400
22. Mai 202392,4993,8292,1993,1792,40693.500
19. Mai 202393,7494,1392,4192,6691,89567.600
18. Mai 202392,9193,4392,2393,3592,58582.400
17. Mai 202391,9893,3391,5593,0792,30903.300
16. Mai 202392,3692,6691,6991,7090,94760.600
15. Mai 202392,9093,4392,3292,8292,05785.400
12. Mai 202392,4492,8891,5692,8592,08562.700
11. Mai 202392,8492,8491,7192,1391,37549.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...