151.00
price down icon2.62%   -4.07
after-market Handel nachbörslich: 151.73 0.73 +0.48%
loading

Boeing Co-Aktien (BA) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-05 $157.7 $150.7 $7.01 22,932,830.0 -2.62%
2024-11-04 $156.7 $152.5 $4.26 10,004,410.0 +0.31%
2024-11-01 $156.0 $151.2 $4.77 18,574,856.0 +3.54%
2024-10-31 $154.5 $147.9 $6.60 28,322,157.0 -3.23%
2024-10-30 $156.9 $152.5 $4.40 47,928,519.0 +0.86%
2024-10-29 $156.0 $147.6 $8.41 65,232,406.0 +1.52%
2024-10-28 $155.2 $150.6 $4.59 20,876,188.0 -2.79%
2024-10-25 $157.5 $154.5 $2.96 8,001,579.0 -0.12%
2024-10-24 $155.9 $152.0 $3.91 9,431,104.0 -1.18%
2024-10-23 $161.5 $153.5 $7.94 15,795,819.0 -1.76%
2024-10-22 $160.7 $158.4 $2.29 7,291,063.0 +0.04%
2024-10-21 $163.4 $158.4 $5.08 13,152,891.0 +3.11%
2024-10-18 $156.4 $153.9 $2.47 5,924,532.0 -0.20%
2024-10-17 $157.1 $154.2 $2.89 6,050,325.0 +0.26%
2024-10-16 $155.0 $151.3 $3.65 8,284,753.0 +1.67%
2024-10-15 $153.9 $148.6 $5.40 10,986,035.0 +2.26%
2024-10-14 $150.1 $146.0 $4.07 9,534,178.0 -1.34%
2024-10-11 $151.1 $146.3 $4.82 9,132,844.0 +3.00%
2024-10-10 $149.1 $146.3 $2.85 11,182,551.0 -1.84%
2024-10-09 $152.2 $148.8 $3.39 12,355,890.0 -3.41%
2024-10-08 $156.7 $154.1 $2.56 5,242,174.0 -0.81%

Boeing Co-Aktien (BA) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Boeing Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Boeing Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Boeing Co-Aktien (BA) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $157.7 $150.7 $7.01 74,444,926.0 +1.13%
2024-10 $163.4 $146.0 $17.42 329,824,795.0 -1.80%
2024-09 $169.6 $151.2 $18.36 188,711,507.0 -12.49%
2024-08 $191.2 $162.5 $28.67 125,859,519.0 -8.85%
2024-07 $196.9 $177.2 $19.72 127,267,433.0 +4.72%
2024-06 $192.6 $172.0 $20.59 113,144,661.0 +2.48%
2024-05 $188.6 $167.5 $21.13 136,896,998.0 +5.82%
2024-04 $192.9 $159.7 $33.17 168,016,979.0 -13.03%
2024-03 $205.1 $177.5 $27.54 184,700,076.0 -5.27%
2024-02 $214.6 $197.2 $17.48 128,789,765.0 -3.47%
2024-01 $258.6 $198.3 $60.27 317,452,615.0 -19.04%

Boeing Co-Aktien (BA) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $267.5 $230.0 $37.54 119,641,219.0 +12.53%
2023-11 $233.0 $187.5 $45.50 118,803,684.0 +23.99%
2023-10 $199.6 $176.2 $23.37 132,185,850.0 -2.54%
2023-09 $226.2 $190.0 $36.20 87,216,051.0 -14.44%
2023-08 $243.1 $212.9 $30.22 103,054,692.0 -6.20%
2023-07 $240.1 $207.9 $32.24 125,049,714.0 +13.11%
2023-06 $223.9 $200.6 $23.30 129,442,091.0 +2.65%
2023-05 $208.6 $193.3 $15.31 91,815,103.0 -0.52%
2023-04 $218.6 $198.2 $20.42 110,127,067.0 -2.66%
2023-03 $216.1 $192.4 $23.71 138,750,806.0 +5.40%
2023-02 $221.3 $197.4 $23.97 104,899,591.0 -5.38%
2023-01 $216.6 $192.4 $24.24 148,160,995.0 +11.82%

Boeing Co-Aktien (BA) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $196.4 $172.8 $23.55 141,444,228.0 +6.49%
2022-11 $180.0 $141.5 $38.44 162,152,937.0 +25.52%
2022-10 $150.1 $121.0 $29.12 167,030,774.0 +17.70%
2022-09 $161.0 $121.0 $39.98 151,450,873.0 -24.44%
2022-08 $173.8 $157.9 $15.94 144,072,431.0 +0.59%
2022-07 $163.3 $131.3 $32.05 178,956,025.0 +16.52%
2022-06 $147.2 $113.0 $34.16 236,128,264.0 +4.05%
2022-05 $158.0 $117.1 $40.91 228,520,251.0 -11.72%
2022-04 $192.6 $146.0 $46.62 182,177,451.0 -22.28%
2022-03 $203.5 $167.6 $35.92 243,254,535.0 -6.74%
2022-02 $223.2 $186.9 $36.35 166,974,756.0 +2.55%
2022-01 $229.7 $183.8 $45.90 217,607,338.0 -0.54%
aerospace_defense LMT
$546.75
price up icon 0.67%
aerospace_defense GD
$296.65
price up icon 1.04%
aerospace_defense TDG
$1,337.60
price up icon 1.69%
aerospace_defense NOC
$512.90
price up icon 1.08%
aerospace_defense RTX
$118.98
price up icon 0.83%
Kapitalisierung:     |  Volumen (24h):