56,280€
-0,28%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 57,15 | 57,27 | 55,94 | 56,37 | -0,67% | - |
| 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% | - |
| 25.06.2026 | 56,06 | 56,16 | 52,45 | 52,52 | -4,89% | 425,00 |
| 24.06.2026 | 56,53 | 57,25 | 54,52 | 55,22 | -1,50% | - |
| 23.06.2026 | 55,50 | 57,04 | 55,12 | 56,06 | 1,12% | - |
| 22.06.2026 | 59,99 | 60,31 | 54,79 | 55,44 | -3,93% | 200,00 |
| 19.06.2026 | 57,73 | 58,03 | 57,36 | 57,71 | -0,53% | - |
| 18.06.2026 | 62,86 | 63,40 | 57,87 | 58,02 | -6,19% | - |
| 17.06.2026 | 64,09 | 64,50 | 61,62 | 61,85 | -2,90% | - |
| 16.06.2026 | 64,25 | 65,13 | 63,52 | 63,70 | -0,83% | - |
| 15.06.2026 | 67,94 | 67,99 | 63,45 | 64,23 | -4,01% | - |
| 12.06.2026 | 66,64 | 67,37 | 65,64 | 66,91 | 0,57% | - |
| 11.06.2026 | 67,46 | 67,78 | 66,24 | 66,53 | -1,93% | - |
| 10.06.2026 | 67,45 | 68,89 | 66,94 | 67,84 | -0,67% | - |
| 09.06.2026 | 69,08 | 69,47 | 67,38 | 68,30 | -0,61% | - |
| 08.06.2026 | 68,92 | 69,83 | 67,81 | 68,72 | -0,12% | 3.750,00 |
| 05.06.2026 | 68,17 | 70,05 | 67,88 | 68,80 | 0,26% | - |
| 04.06.2026 | 67,77 | 70,35 | 67,73 | 68,62 | 0,99% | - |
| 03.06.2026 | 69,07 | 69,58 | 66,93 | 67,95 | -1,61% | - |
| 02.06.2026 | 71,97 | 72,24 | 67,88 | 69,06 | -4,44% | - |
| 01.06.2026 | 68,37 | 72,60 | 68,00 | 72,27 | 6,47% | - |
| 29.05.2026 | 69,62 | 69,84 | 67,37 | 67,88 | -2,63% | - |
| 28.05.2026 | 69,50 | 70,49 | 69,24 | 69,71 | 0,10% | - |
| 27.05.2026 | 68,69 | 70,18 | 67,70 | 69,64 | 1,37% | - |
| 26.05.2026 | 68,42 | 69,66 | 67,50 | 68,70 | 0,22% | 2.300,00 |
| 25.05.2026 | 68,55 | 68,62 | 68,38 | 68,55 | 1,06% | - |
| 22.05.2026 | 66,86 | 70,65 | 65,37 | 67,83 | 3,24% | - |
| 21.05.2026 | 66,60 | 66,75 | 65,14 | 65,70 | -1,35% | - |
| 20.05.2026 | 66,46 | 67,20 | 64,39 | 66,60 | 0,53% | - |
| 19.05.2026 | 64,01 | 68,03 | 63,96 | 66,25 | 3,14% | - |
| 18.05.2026 | 63,07 | 64,65 | 62,24 | 64,23 | 2,65% | - |
| 15.05.2026 | 62,43 | 63,96 | 62,25 | 62,57 | -0,37% | - |
| 14.05.2026 | 61,72 | 63,44 | 61,41 | 62,80 | 2,48% | - |
| 13.05.2026 | 64,55 | 65,06 | 58,77 | 61,28 | -4,83% | - |
| 12.05.2026 | 63,41 | 66,28 | 63,36 | 64,39 | 1,23% | - |
| 11.05.2026 | 66,54 | 67,03 | 63,30 | 63,61 | -2,71% | - |
| 08.05.2026 | 65,74 | 66,00 | 63,65 | 65,38 | -0,17% | - |
| 07.05.2026 | 64,94 | 66,33 | 64,78 | 65,49 | 0,88% | - |
| 06.05.2026 | 65,53 | 65,55 | 63,12 | 64,92 | -0,41% | - |
| 05.05.2026 | 66,86 | 67,04 | 64,55 | 65,19 | -1,94% | - |
| 04.05.2026 | 66,82 | 68,26 | 66,29 | 66,48 | 0,33% | - |
| 30.04.2026 | 65,32 | 66,45 | 64,84 | 66,26 | 1,08% | - |
| 29.04.2026 | 65,47 | 65,83 | 65,06 | 65,55 | 0,66% | - |
| 28.04.2026 | 64,90 | 66,11 | 64,57 | 65,12 | 0,23% | - |
| 27.04.2026 | 67,21 | 67,80 | 64,71 | 64,97 | -3,32% | - |
| 24.04.2026 | 68,07 | 68,28 | 66,14 | 67,20 | -0,68% | - |
| 23.04.2026 | 65,90 | 67,68 | 64,72 | 67,66 | 1,94% | - |
| 22.04.2026 | 69,39 | 69,62 | 64,99 | 66,37 | -3,92% | - |
| 21.04.2026 | 68,71 | 69,95 | 68,47 | 69,08 | 0,96% | - |
| 20.04.2026 | 69,10 | 69,87 | 68,12 | 68,42 | -1,30% | - |
| 17.04.2026 | 70,15 | 70,58 | 68,79 | 69,32 | -1,23% | - |
| 16.04.2026 | 69,92 | 71,12 | 69,88 | 70,18 | 0,19% | - |
| 15.04.2026 | 68,99 | 70,67 | 68,91 | 70,05 | 1,32% | - |
| 14.04.2026 | 69,62 | 70,33 | 68,51 | 69,14 | -0,60% | - |
| 13.04.2026 | 66,34 | 70,14 | 66,33 | 69,56 | 4,51% | - |
| 10.04.2026 | 68,07 | 68,15 | 66,33 | 66,56 | -1,80% | 400,00 |
| 09.04.2026 | 69,84 | 69,92 | 67,16 | 67,78 | -3,12% | - |
| 08.04.2026 | 74,33 | 74,41 | 69,92 | 69,96 | -3,56% | - |
| 07.04.2026 | 72,70 | 73,89 | 72,09 | 72,54 | 0,95% | - |
| 02.04.2026 | 68,44 | 71,92 | 68,44 | 71,86 | 3,59% | - |
| 01.04.2026 | 67,79 | 69,48 | 66,48 | 69,37 | 2,77% | - |
| 31.03.2026 | 69,34 | 69,90 | 67,25 | 67,50 | -2,03% | - |
| 30.03.2026 | 68,41 | 70,47 | 68,34 | 68,90 | 1,03% | - |
| 27.03.2026 | 69,94 | 70,00 | 67,79 | 68,20 | -2,29% | - |
| 26.03.2026 | 69,02 | 70,59 | 68,57 | 69,80 | 0,74% | - |
| 25.03.2026 | 68,07 | 69,41 | 66,37 | 69,29 | 1,81% | - |
| 24.03.2026 | 68,91 | 69,39 | 67,40 | 68,06 | -1,12% | - |
| 23.03.2026 | 68,43 | 70,74 | 67,60 | 68,83 | -0,52% | - |
| 20.03.2026 | 69,62 | 70,79 | 69,18 | 69,19 | -0,82% | - |
| 19.03.2026 | 68,56 | 70,27 | 67,54 | 69,76 | 1,51% | - |
| 18.03.2026 | 67,25 | 69,33 | 66,59 | 68,72 | 2,78% | 9.600,00 |
| 17.03.2026 | 65,68 | 67,86 | 65,62 | 66,86 | 1,66% | - |
| 16.03.2026 | 69,13 | 69,17 | 65,41 | 65,77 | -4,10% | - |
| 13.03.2026 | 66,90 | 68,67 | 66,76 | 68,58 | 2,40% | - |
| 12.03.2026 | 65,43 | 68,68 | 64,58 | 66,97 | 2,01% | - |
| 11.03.2026 | 66,71 | 67,38 | 65,45 | 65,65 | -2,10% | - |
| 10.03.2026 | 69,82 | 70,23 | 65,30 | 67,06 | -4,28% | - |
| 09.03.2026 | 69,71 | 70,91 | 68,50 | 70,06 | -0,78% | - |
| 06.03.2026 | 68,93 | 70,74 | 68,19 | 70,61 | 2,69% | - |
| 05.03.2026 | 67,43 | 69,35 | 67,15 | 68,76 | 2,12% | - |
| 04.03.2026 | 67,67 | 68,39 | 67,05 | 67,33 | -1,04% | - |
| 03.03.2026 | 65,96 | 68,42 | 65,81 | 68,04 | 2,21% | - |
| 02.03.2026 | 67,57 | 68,99 | 66,36 | 66,57 | -0,16% | - |
| 27.02.2026 | 67,46 | 67,57 | 65,74 | 66,68 | -1,21% | - |