78,200€
0,08%
Echtzeit-Aktienkurs Booz Allen Hamilton Holding Corp
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 77,15 | 79,40 | 76,07 | 78,08 | -0,36% | - |
| 11.11.2026 | 78,85 | 79,05 | 77,49 | 78,36 | -0,01% | - |
| 10.11.2026 | 77,14 | 79,30 | 76,70 | 78,37 | 1,10% | - |
| 09.11.2026 | 76,40 | 78,94 | 75,49 | 77,52 | 1,64% | - |
| 06.11.2026 | 80,03 | 81,37 | 75,14 | 76,27 | -3,97% | 2.331,00 |
| 05.11.2026 | 77,61 | 81,33 | 77,54 | 79,42 | 1,18% | - |
| 04.11.2026 | 77,29 | 79,79 | 76,07 | 78,49 | 0,84% | - |
| 03.11.2026 | 78,55 | 79,61 | 76,17 | 77,84 | -0,78% | - |
| 02.11.2026 | 79,06 | 79,21 | 76,93 | 78,45 | -0,90% | 300,00 |
| 30.10.2026 | 76,00 | 80,81 | 73,76 | 79,16 | 5,38% | - |
| 29.10.2026 | 74,60 | 76,09 | 73,50 | 75,12 | 0,23% | - |
| 28.10.2026 | 74,82 | 75,33 | 73,45 | 74,95 | -0,09% | - |
| 27.10.2026 | 74,32 | 75,11 | 73,49 | 75,02 | 0,46% | - |
| 26.10.2026 | 70,86 | 75,89 | 70,52 | 74,68 | 6,56% | - |
| 23.10.2026 | 70,05 | 74,50 | 65,62 | 70,08 | -0,30% | - |
| 22.10.2026 | 66,20 | 70,69 | 65,97 | 70,29 | 5,64% | - |
| 21.10.2026 | 67,12 | 67,52 | 66,14 | 66,54 | -0,30% | - |
| 20.10.2026 | 65,69 | 67,32 | 65,53 | 66,74 | 1,34% | - |
| 19.10.2026 | 67,07 | 67,13 | 64,66 | 65,86 | -0,65% | - |
| 16.10.2026 | 66,49 | 67,24 | 65,36 | 66,29 | -0,09% | - |
| 15.10.2026 | 63,40 | 66,97 | 63,15 | 66,35 | 3,28% | 176,00 |
| 14.10.2026 | 64,45 | 65,76 | 63,71 | 64,24 | -0,56% | - |
| 13.10.2026 | 65,43 | 66,68 | 64,33 | 64,60 | -2,24% | - |
| 12.10.2026 | 66,17 | 67,24 | 65,68 | 66,08 | 0,09% | - |
| 09.10.2026 | 65,22 | 66,22 | 64,34 | 66,02 | 1,73% | - |
| 08.10.2026 | 61,23 | 65,18 | 60,98 | 64,90 | 5,68% | - |
| 07.10.2026 | 60,64 | 61,84 | 59,65 | 61,41 | 1,49% | - |
| 06.10.2026 | 61,30 | 61,67 | 60,12 | 60,51 | -1,01% | - |
| 05.10.2026 | 60,16 | 61,74 | 59,50 | 61,13 | 2,24% | - |
| 02.10.2026 | 62,86 | 63,26 | 59,58 | 59,79 | -4,69% | - |
| 01.10.2026 | 62,16 | 64,74 | 61,37 | 62,73 | 2,52% | 176,00 |
| 30.09.2026 | 61,44 | 62,48 | 61,19 | 61,19 | -0,46% | - |
| 29.09.2026 | 61,57 | 62,40 | 61,18 | 61,47 | -0,55% | 384,00 |
| 28.09.2026 | 63,61 | 64,67 | 60,96 | 61,81 | -3,41% | 1.400,00 |
| 25.09.2026 | 65,12 | 65,22 | 63,45 | 63,99 | -1,36% | - |
| 24.09.2026 | 66,14 | 67,21 | 64,48 | 64,87 | -2,52% | 150,00 |
| 23.09.2026 | 66,76 | 68,40 | 66,35 | 66,55 | -0,17% | - |
| 22.09.2026 | 67,51 | 68,06 | 65,84 | 66,66 | -1,24% | - |
| 21.09.2026 | 67,56 | 67,90 | 66,56 | 67,50 | 0,18% | - |
| 18.09.2026 | 68,97 | 69,37 | 67,28 | 67,38 | -1,96% | - |
| 17.09.2026 | 68,71 | 69,47 | 68,30 | 68,73 | 0,56% | 2.087,00 |
| 16.09.2026 | 69,55 | 69,68 | 67,43 | 68,35 | -1,13% | - |
| 15.09.2026 | 68,35 | 70,29 | 67,21 | 69,13 | 1,23% | - |
| 14.09.2026 | 64,81 | 68,99 | 64,80 | 68,29 | 4,34% | - |
| 11.09.2026 | 65,40 | 65,66 | 64,03 | 65,45 | 0,41% | - |
| 10.09.2026 | 62,09 | 65,48 | 61,65 | 65,18 | 4,67% | - |
| 09.09.2026 | 62,17 | 63,04 | 61,07 | 62,27 | 0,24% | - |
| 08.09.2026 | 62,72 | 62,96 | 61,72 | 62,12 | -0,91% | - |
| 07.09.2026 | 62,80 | 62,90 | 62,55 | 62,69 | -0,35% | - |
| 04.09.2026 | 63,73 | 64,21 | 62,58 | 62,91 | -0,85% | - |
| 03.09.2026 | 63,10 | 65,11 | 62,54 | 63,45 | 0,71% | - |
| 02.09.2026 | 64,94 | 65,51 | 62,78 | 63,00 | -2,91% | - |
| 01.09.2026 | 65,30 | 65,87 | 64,54 | 64,89 | -0,38% | 2.084,00 |
| 31.08.2026 | 64,86 | 66,00 | 64,46 | 65,14 | 0,29% | - |
| 28.08.2026 | 64,08 | 65,34 | 64,04 | 64,95 | 1,14% | - |
| 27.08.2026 | 63,99 | 64,68 | 62,74 | 64,22 | 0,80% | - |
| 26.08.2026 | 63,23 | 64,73 | 63,01 | 63,71 | 0,09% | - |
| 25.08.2026 | 64,87 | 65,14 | 63,59 | 63,65 | -1,32% | - |
| 24.08.2026 | 65,52 | 66,61 | 64,22 | 64,50 | -2,18% | - |
| 21.08.2026 | 65,45 | 66,71 | 65,32 | 65,94 | 0,79% | - |
| 20.08.2026 | 67,73 | 67,90 | 64,89 | 65,42 | -3,18% | - |
| 19.08.2026 | 65,09 | 68,90 | 64,93 | 67,57 | 3,27% | - |
| 18.08.2026 | 64,42 | 66,43 | 64,34 | 65,43 | 0,69% | - |
| 17.08.2026 | 67,17 | 67,24 | 64,92 | 64,98 | -2,88% | - |
| 14.08.2026 | 67,41 | 68,52 | 66,42 | 66,91 | -1,55% | - |
| 13.08.2026 | 68,13 | 68,95 | 66,86 | 67,96 | -0,21% | - |
| 12.08.2026 | 68,29 | 68,37 | 66,47 | 68,10 | -0,10% | - |
| 11.08.2026 | 67,61 | 69,59 | 67,12 | 68,17 | 1,08% | - |
| 10.08.2026 | 66,04 | 67,77 | 65,42 | 67,44 | 2,63% | - |
| 07.08.2026 | 64,23 | 66,32 | 63,67 | 65,71 | 2,15% | - |
| 06.08.2026 | 62,24 | 64,72 | 61,84 | 64,33 | 3,26% | - |
| 05.08.2026 | 64,01 | 64,63 | 62,04 | 62,30 | -2,37% | - |
| 04.08.2026 | 62,22 | 63,93 | 61,41 | 63,81 | 3,12% | - |
| 03.08.2026 | 60,97 | 62,20 | 60,33 | 61,88 | 2,45% | 740,00 |
| 31.07.2026 | 59,33 | 60,68 | 58,47 | 60,40 | 2,13% | - |
| 30.07.2026 | 61,60 | 61,73 | 57,19 | 59,14 | -3,56% | 210,00 |
| 29.07.2026 | 63,89 | 64,29 | 60,92 | 61,32 | -4,25% | - |
| 28.07.2026 | 64,00 | 64,54 | 62,12 | 64,04 | 1,30% | - |
| 27.07.2026 | 63,93 | 65,70 | 62,76 | 63,22 | -1,11% | 230,00 |
| 24.07.2026 | 57,74 | 66,89 | 57,62 | 63,93 | 10,45% | 4.000,00 |
| 23.07.2026 | 57,94 | 59,71 | 56,85 | 57,88 | -0,02% | - |
| 22.07.2026 | 55,91 | 58,03 | 55,51 | 57,89 | 3,19% | - |
| 21.07.2026 | 57,15 | 57,27 | 55,67 | 56,10 | -1,15% | - |
| 20.07.2026 | 57,08 | 57,72 | 55,70 | 56,75 | -0,33% | - |
| 17.07.2026 | 56,77 | 59,25 | 56,69 | 56,94 | 0,09% | - |
| 16.07.2026 | 55,75 | 57,02 | 54,79 | 56,89 | 1,92% | 231,00 |
| 15.07.2026 | 56,03 | 57,29 | 55,46 | 55,82 | 0,32% | - |
| 14.07.2026 | 57,10 | 57,22 | 55,19 | 55,64 | -2,25% | 99,00 |
| 13.07.2026 | 55,24 | 57,00 | 55,24 | 56,92 | 3,43% | - |
| 10.07.2026 | 55,05 | 56,38 | 54,25 | 55,03 | -0,43% | - |
| 09.07.2026 | 55,73 | 55,94 | 53,31 | 55,27 | 0,33% | - |
| 08.07.2026 | 57,95 | 58,05 | 54,52 | 55,09 | -0,18% | - |
| 07.07.2026 | 54,01 | 56,13 | 53,96 | 55,19 | 1,41% | 144,00 |
| 06.07.2026 | 54,40 | 54,89 | 53,03 | 54,42 | -1,52% | 1.140,00 |
| 03.07.2026 | 55,08 | 55,34 | 55,02 | 55,26 | 1,19% | - |
| 02.07.2026 | 53,10 | 54,83 | 52,39 | 54,61 | 3,51% | 7.200,00 |
| 01.07.2026 | 54,00 | 54,44 | 52,60 | 52,76 | -0,90% | - |
| 30.06.2026 | 54,68 | 54,86 | 52,17 | 53,24 | -1,66% | - |
| 29.06.2026 | 55,29 | 56,93 | 53,77 | 54,14 | -0,84% | - |
| 26.06.2026 | 52,91 | 54,66 | 51,82 | 54,60 | 3,96% | - |