76,960€
-0,03%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 76,81 | 76,85 | 76,81 | 76,83 | -0,25% | - |
| 06.01.2026 | 76,35 | 77,42 | 75,70 | 77,02 | 1,09% | - |
| 05.01.2026 | 72,99 | 76,80 | 72,26 | 76,19 | 5,47% | 224,00 |
| 02.01.2026 | 71,86 | 73,08 | 71,15 | 72,24 | 0,03% | - |
| 30.12.2025 | 72,22 | 72,22 | 72,19 | 72,22 | -0,28% | - |
| 29.12.2025 | 72,47 | 73,22 | 72,03 | 72,42 | 1,09% | - |
| 23.12.2025 | 73,40 | 73,50 | 71,24 | 71,64 | -2,28% | - |
| 22.12.2025 | 72,98 | 74,50 | 72,60 | 73,31 | -0,24% | - |
| 19.12.2025 | 73,55 | 74,07 | 72,88 | 73,49 | -0,55% | - |
| 18.12.2025 | 73,93 | 74,91 | 73,03 | 73,90 | -1,24% | - |
| 17.12.2025 | 72,92 | 75,57 | 72,01 | 74,83 | 2,92% | - |
| 16.12.2025 | 77,82 | 77,99 | 71,30 | 72,71 | -7,15% | - |
| 15.12.2025 | 79,17 | 79,46 | 77,95 | 78,31 | -1,07% | - |
| 11.12.2025 | 79,16 | 79,16 | 79,16 | 79,16 | 2,19% | - |
| 10.12.2025 | 77,46 | 77,46 | 77,46 | 77,46 | -1,15% | - |
| 09.12.2025 | 78,02 | 78,40 | 78,02 | 78,36 | 3,46% | 17,00 |
| 05.12.2025 | 75,06 | 75,74 | 75,06 | 75,74 | 7,52% | - |
| 04.12.2025 | 70,44 | 70,44 | 70,44 | 70,44 | 0,63% | - |
| 03.12.2025 | 69,88 | 70,00 | 69,88 | 70,00 | -0,51% | - |
| 02.12.2025 | 70,62 | 70,62 | 70,36 | 70,36 | -1,26% | - |
| 01.12.2025 | 71,50 | 71,50 | 71,26 | 71,26 | -0,42% | - |
| 28.11.2025 | 71,82 | 71,82 | 71,56 | 71,56 | 0,08% | - |
| 27.11.2025 | 71,50 | 71,50 | 71,50 | 71,50 | -0,50% | - |
| 26.11.2025 | 72,18 | 72,18 | 71,86 | 71,86 | -0,66% | - |
| 25.11.2025 | 69,70 | 72,34 | 69,70 | 72,34 | 3,76% | - |
| 24.11.2025 | 70,20 | 70,20 | 69,72 | 69,72 | 1,16% | - |
| 21.11.2025 | 68,92 | 68,92 | 68,92 | 68,92 | -1,82% | - |
| 20.11.2025 | 69,42 | 70,20 | 69,40 | 70,20 | 1,07% | 100,00 |
| 19.11.2025 | 69,46 | 69,46 | 69,46 | 69,46 | -0,77% | - |
| 18.11.2025 | 70,00 | 70,00 | 70,00 | 70,00 | -2,15% | - |
| 17.11.2025 | 71,54 | 71,54 | 71,54 | 71,54 | 0,53% | - |
| 14.11.2025 | 71,84 | 71,84 | 71,16 | 71,16 | -2,44% | - |
| 13.11.2025 | 73,14 | 73,14 | 72,94 | 72,94 | -1,08% | 10,00 |
| 12.11.2025 | 75,18 | 75,36 | 75,18 | 73,74 | -1,73% | 25,00 |
| 11.11.2025 | 75,14 | 75,14 | 75,04 | 75,04 | -1,24% | - |
| 10.11.2025 | 76,18 | 76,96 | 75,98 | 75,98 | 2,68% | 100,00 |
| 08.11.2025 | 74,00 | 74,00 | 74,00 | 74,00 | -0,30% | - |
| 06.11.2025 | 74,80 | 74,80 | 74,22 | 74,22 | -1,51% | - |
| 05.11.2025 | 73,94 | 75,36 | 73,94 | 75,36 | 1,37% | - |
| 04.11.2025 | 73,78 | 74,34 | 73,78 | 74,34 | 0,16% | - |
| 03.11.2025 | 75,54 | 75,54 | 74,22 | 74,22 | 4,15% | - |
| 31.10.2025 | 71,26 | 71,26 | 71,26 | 71,26 | -1,71% | - |
| 30.10.2025 | 70,86 | 72,50 | 70,86 | 72,50 | -1,15% | 100,00 |
| 29.10.2025 | 73,34 | 73,34 | 73,34 | 73,34 | 0,58% | - |
| 28.10.2025 | 73,82 | 73,82 | 72,92 | 72,92 | -6,70% | - |
| 27.10.2025 | 78,16 | 78,16 | 78,16 | 78,16 | 0,23% | - |
| 24.10.2025 | 86,58 | 87,00 | 77,98 | 77,98 | -8,80% | 390,00 |
| 23.10.2025 | 85,02 | 85,50 | 85,02 | 85,50 | -0,95% | 30,00 |
| 22.10.2025 | 86,32 | 86,32 | 86,32 | 86,32 | -0,02% | - |
| 21.10.2025 | 86,34 | 86,34 | 86,34 | 86,34 | 2,79% | - |
| 20.10.2025 | 84,00 | 84,00 | 84,00 | 84,00 | 0,43% | - |
| 17.10.2025 | 82,24 | 83,64 | 82,24 | 83,64 | 1,53% | - |
| 16.10.2025 | 82,38 | 82,38 | 82,38 | 82,38 | -0,17% | - |
| 15.10.2025 | 84,62 | 84,62 | 82,52 | 82,52 | -1,93% | 11,00 |
| 14.10.2025 | 82,60 | 84,14 | 82,20 | 84,14 | 1,03% | 764,00 |
| 13.10.2025 | 83,16 | 83,28 | 83,16 | 83,28 | -0,53% | - |
| 10.10.2025 | 85,90 | 85,90 | 83,72 | 83,72 | -5,44% | - |
| 09.10.2025 | 88,08 | 88,08 | 88,08 | 88,54 | -0,87% | - |
| 07.10.2025 | 89,32 | 89,32 | 89,32 | 89,32 | 0,77% | - |
| 06.10.2025 | 88,64 | 88,64 | 88,64 | 88,64 | 0,59% | - |
| 03.10.2025 | 87,86 | 89,42 | 87,86 | 88,12 | 0,55% | - |
| 02.10.2025 | 87,20 | 87,64 | 87,20 | 87,64 | 0,69% | - |
| 01.10.2025 | 84,48 | 87,04 | 83,80 | 87,04 | 3,74% | 200,00 |
| 30.09.2025 | 83,90 | 83,90 | 83,90 | 83,90 | -0,24% | - |
| 29.09.2025 | 84,38 | 84,78 | 84,10 | 84,10 | -0,02% | 215,00 |
| 26.09.2025 | 83,04 | 84,12 | 83,04 | 84,12 | 0,77% | - |
| 25.09.2025 | 84,12 | 84,12 | 83,48 | 83,48 | -0,97% | - |
| 24.09.2025 | 82,98 | 84,30 | 82,98 | 84,30 | 1,49% | - |
| 23.09.2025 | 84,20 | 84,50 | 83,06 | 83,06 | -1,82% | 600,00 |
| 22.09.2025 | 86,60 | 86,60 | 84,60 | 84,60 | -1,12% | - |
| 19.09.2025 | 85,56 | 85,56 | 85,56 | 85,56 | -0,72% | - |
| 18.09.2025 | 86,18 | 86,18 | 86,18 | 86,18 | 0,44% | - |
| 17.09.2025 | 85,44 | 85,80 | 85,20 | 85,80 | -0,19% | 1.000,00 |
| 16.09.2025 | 85,96 | 85,96 | 85,96 | 85,96 | -0,21% | - |
| 15.09.2025 | 88,84 | 88,84 | 86,14 | 86,14 | -2,34% | - |
| 12.09.2025 | 88,20 | 88,20 | 88,20 | 88,20 | -0,20% | - |
| 11.09.2025 | 87,24 | 88,38 | 87,24 | 88,38 | 0,68% | - |
| 10.09.2025 | 87,78 | 87,78 | 87,78 | 87,78 | 0,05% | - |
| 09.09.2025 | 85,98 | 87,74 | 85,98 | 87,74 | 1,53% | 50,00 |
| 08.09.2025 | 87,52 | 87,52 | 86,42 | 86,42 | -0,78% | - |
| 05.09.2025 | 88,38 | 89,18 | 87,10 | 87,10 | -4,73% | 300,00 |
| 04.09.2025 | 91,20 | 91,42 | 91,20 | 91,42 | 0,33% | 300,00 |
| 03.09.2025 | 94,34 | 94,34 | 91,12 | 91,12 | -3,56% | - |
| 02.09.2025 | 92,42 | 94,48 | 92,42 | 94,48 | 2,12% | - |
| 01.09.2025 | 92,30 | 92,52 | 92,30 | 92,52 | 0,33% | - |
| 29.08.2025 | 92,22 | 92,22 | 92,22 | 92,22 | -2,54% | - |
| 28.08.2025 | 94,62 | 94,62 | 94,62 | 94,62 | -0,71% | - |
| 27.08.2025 | 93,56 | 95,30 | 93,56 | 95,30 | 1,23% | - |
| 25.08.2025 | 93,44 | 94,14 | 93,36 | 94,14 | 0,41% | 10,00 |
| 22.08.2025 | 93,50 | 93,76 | 93,50 | 93,76 | 0,49% | - |
| 21.08.2025 | 93,30 | 93,30 | 93,30 | 93,30 | -0,38% | - |
| 20.08.2025 | 93,70 | 93,70 | 93,66 | 93,66 | -0,49% | - |
| 19.08.2025 | 92,96 | 94,12 | 92,96 | 94,12 | 0,38% | - |
| 18.08.2025 | 93,12 | 93,76 | 93,12 | 93,76 | 0,34% | - |
| 17.08.2025 | 92,34 | 93,44 | 92,34 | 93,44 | 0,15% | 20,00 |
| 14.08.2025 | 94,84 | 94,84 | 93,30 | 93,30 | 0,39% | 83,00 |
| 13.08.2025 | 92,94 | 92,94 | 92,94 | 92,94 | -0,49% | - |
| 12.08.2025 | 94,20 | 94,20 | 93,40 | 93,40 | -1,68% | - |
| 08.08.2025 | 94,90 | 95,00 | 94,90 | 95,00 | -0,59% | - |
| 07.08.2025 | 95,56 | 95,56 | 95,56 | 95,56 | 0,00% | - |