Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Boeing Co | BA | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
231,77 | 231,38 | 235,38 | 233,87 | 231,63 |
BA Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 220,41 | 235,38 | 217,66 | 225,06 | 5.591.850 | 14,45 | 6,56% |
1 Monat | 194,00 | 235,38 | 189,57 | 210,74 | 5.737.605 | 40,86 | 21,06% |
3 Monate | 216,06 | 235,38 | 176,25 | 197,74 | 5.479.237 | 18,80 | 8,7% |
6 Monate | 206,44 | 243,10 | 176,25 | 210,10 | 5.506.576 | 28,42 | 13,77% |
1 Jahr | 178,82 | 243,10 | 172,85 | 206,35 | 5.744.368 | 56,04 | 31,34% |
3 Jahre | 214,31 | 278,5671 | 113,02 | 203,77 | 9.264.596 | 20,55 | 9,59% |
5 Jahre | 364,31 | 446,49 | 89,00 | 205,10 | 12.158.754 | -129,45 | -35,53% |
BA 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Dez 2023 | 233,87 | 2,24 | 0,97% | 231,77 | 235,38 | 231,38 | 6.951.350 |
01 Dez 2023 | 231,63 | 7,20 | 3,21% | 225,00 | 233,00 | 224,9957 | 8.730.793 |
30 Nov 2023 | 224,43 | 2,06 | 0,93% | 223,40 | 224,99 | 221,3408 | 5.419.606 |
29 Nov 2023 | 222,37 | 3,07 | 1,4% | 222,21 | 224,80 | 219,41 | 7.811.614 |
28 Nov 2023 | 219,30 | -0,70 | -0,32% | 219,34 | 219,53 | 217,66 | 3.685.100 |
24 Nov 2023 | 220,00 | 0,09 | 0,04% | 220,41 | 221,59 | 218,96 | 2.312.135 |
23 Nov 2023 | 219,91 | 1,64 | 0,75% | 218,00 | 221,50 | 217,70 | 5.384.673 |
22 Nov 2023 | 218,27 | 0,56 | 0,26% | 216,78 | 219,375 | 216,07 | 5.359.314 |
21 Nov 2023 | 217,71 | 9,67 | 4,65% | 211,00 | 218,88 | 210,94 | 11.575.251 |
18 Nov 2023 | 208,04 | 1,44 | 0,7% | 208,40 | 209,42 | 206,82 | 3.566.219 |
17 Nov 2023 | 206,60 | -2,11 | -1,01% | 207,50 | 207,89 | 204,81 | 4.647.849 |
16 Nov 2023 | 208,71 | 1,24 | 0,6% | 208,30 | 211,09 | 207,60 | 5.167.947 |
15 Nov 2023 | 207,47 | 2,93 | 1,43% | 207,25 | 208,56 | 205,98 | 7.262.697 |
14 Nov 2023 | 204,54 | 7,89 | 4,01% | 203,70 | 206,8486 | 202,51 | 13.031.718 |
11 Nov 2023 | 196,65 | 3,32 | 1,72% | 195,00 | 197,26 | 194,21 | 4.788.700 |
10 Nov 2023 | 193,33 | 1,50 | 0,78% | 193,17 | 197,07 | 192,56 | 4.572.445 |
09 Nov 2023 | 191,83 | 0,42 | 0,22% | 191,62 | 192,44 | 190,135 | 2.983.713 |
08 Nov 2023 | 191,41 | -1,54 | -0,8% | 192,13 | 192,17 | 189,57 | 4.011.626 |
07 Nov 2023 | 192,95 | -2,10 | -1,08% | 195,63 | 196,15 | 192,46 | 4.219.809 |
03 Nov 2023 | 195,05 | 3,04 | 1,58% | 194,00 | 197,14 | 193,71 | 4.483.292 |
02 Nov 2023 | 192,01 | 2,63 | 1,39% | 190,90 | 192,94 | 190,34 | 4.311.235 |