Holen Sie sich die Stockscreener-App
178.11
1.61%
1.8502
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt BA?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Boeing Co-Aktien (BA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-25 | $180.3 | $176.5 | $3.82 | 1,942,847.0 | +0.94% |
| 2025-04-24 | $177.4 | $169.0 | $8.40 | 10,967,293.0 | +2.26% |
| 2025-04-23 | $176.6 | $169.9 | $6.67 | 16,232,145.0 | +6.06% |
| 2025-04-22 | $163.1 | $158.5 | $4.59 | 9,070,188.0 | +2.00% |
| 2025-04-21 | $160.0 | $156.5 | $3.53 | 5,687,882.0 | -1.58% |
| 2025-04-17 | $163.9 | $157.0 | $6.90 | 9,210,007.0 | +3.47% |
| 2025-04-16 | $157.7 | $153.5 | $4.11 | 6,799,705.0 | +0.61% |
| 2025-04-15 | $159.1 | $155.3 | $3.85 | 11,504,199.0 | -2.36% |
| 2025-04-14 | $162.6 | $157.6 | $4.95 | 7,290,287.0 | +1.56% |
| 2025-04-11 | $157.6 | $152.0 | $5.59 | 8,801,432.0 | +0.85% |
| 2025-04-10 | $157.3 | $149.4 | $7.94 | 10,316,805.0 | -3.30% |
| 2025-04-09 | $162.4 | $137.9 | $24.49 | 16,728,883.0 | +15.37% |
| 2025-04-08 | $147.4 | $137.4 | $10.04 | 10,939,057.0 | +0.38% |
| 2025-04-07 | $144.0 | $128.9 | $15.09 | 18,770,446.0 | +1.66% |
| 2025-04-04 | $146.0 | $132.8 | $13.21 | 22,229,766.0 | -9.49% |
| 2025-04-03 | $160.2 | $150.4 | $9.80 | 15,827,037.0 | -10.47% |
| 2025-04-02 | $170.4 | $165.6 | $4.83 | 5,731,122.0 | +0.23% |
| 2025-04-01 | $171.0 | $164.2 | $6.76 | 8,243,532.0 | -1.40% |
| 2025-03-31 | $172.2 | $166.8 | $5.42 | 7,466,798.0 | -1.59% |
| 2025-03-28 | $178.5 | $172.4 | $6.05 | 8,203,187.0 | -3.24% |
| 2025-03-27 | $182.2 | $178.0 | $4.19 | 4,652,531.0 | +0.31% |
| 2025-03-26 | $183.2 | $177.3 | $5.95 | 6,554,749.0 | -2.21% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $180.3 | $128.9 | $51.44 | 196,292,633.0 | +4.32% |
| 2025-03 | $184.4 | $145.4 | $38.95 | 172,026,239.0 | -2.34% |
| 2025-02 | $188.7 | $171.8 | $16.83 | 118,140,444.0 | -1.07% |
| 2025-01 | $188.5 | $164.6 | $23.86 | 168,907,790.0 | -0.27% |
Boeing Co-Aktien (BA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $182.6 | $153.4 | $29.20 | 223,730,030.0 | +13.58% |
| 2024-11 | $157.7 | $137.0 | $20.63 | 264,966,464.0 | +4.11% |
| 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% |
0.56%
1.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):