78,651$
3,01%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 77,25 | 78,91 | 74,11 | 78,68 | 3,05% | 1.876.138,00 |
| 21.05.2026 | 77,04 | 77,62 | 75,40 | 76,35 | -1,42% | 1.770.604,00 |
| 20.05.2026 | 76,54 | 77,61 | 74,64 | 77,45 | 0,58% | 1.373.600,00 |
| 19.05.2026 | 76,13 | 78,93 | 74,99 | 77,00 | 2,79% | 2.129.741,00 |
| 18.05.2026 | 72,63 | 75,32 | 72,50 | 74,91 | 3,08% | 1.755.597,00 |
| 15.05.2026 | 74,06 | 74,50 | 72,35 | 72,67 | -0,97% | 1.744.876,00 |
| 14.05.2026 | 71,84 | 74,14 | 71,84 | 73,38 | 2,50% | 1.983.333,00 |
| 13.05.2026 | 75,43 | 75,54 | 68,84 | 71,59 | -5,09% | 3.552.025,00 |
| 12.05.2026 | 75,21 | 77,81 | 75,21 | 75,43 | 0,64% | 2.448.626,00 |
| 11.05.2026 | 77,10 | 77,10 | 74,55 | 74,95 | -2,71% | 1.441.716,00 |
| 08.05.2026 | 76,23 | 77,14 | 74,88 | 77,04 | 0,25% | 1.253.720,00 |
| 07.05.2026 | 76,99 | 78,13 | 76,04 | 76,85 | 0,75% | 1.544.524,00 |
| 06.05.2026 | 75,60 | 76,79 | 74,06 | 76,28 | 0,03% | 1.480.099,00 |
| 05.05.2026 | 78,25 | 78,84 | 75,50 | 76,26 | -2,03% | 1.253.874,00 |
| 04.05.2026 | 78,11 | 79,95 | 77,50 | 77,84 | -0,60% | 1.173.776,00 |
| 01.05.2026 | 78,50 | 79,07 | 77,65 | 78,31 | 0,69% | 1.008.322,00 |
| 30.04.2026 | 76,38 | 77,99 | 75,59 | 77,77 | 1,73% | 1.141.127,00 |
| 29.04.2026 | 76,57 | 77,08 | 75,90 | 76,45 | 0,28% | 1.068.254,00 |
| 28.04.2026 | 76,30 | 77,44 | 75,50 | 76,24 | 0,07% | 863.402,00 |
| 27.04.2026 | 78,82 | 79,63 | 75,84 | 76,19 | -3,24% | 1.230.943,00 |
| 24.04.2026 | 78,57 | 79,54 | 77,40 | 78,74 | -0,34% | 913.406,00 |
| 23.04.2026 | 76,38 | 79,11 | 75,50 | 79,01 | 2,12% | 1.679.964,00 |
| 22.04.2026 | 81,28 | 81,82 | 76,01 | 77,37 | -4,48% | 3.267.798,00 |
| 21.04.2026 | 80,86 | 82,29 | 80,26 | 81,00 | 0,36% | 949.620,00 |
| 20.04.2026 | 81,63 | 82,55 | 80,30 | 80,71 | -1,30% | 833.815,00 |
| 17.04.2026 | 82,99 | 83,58 | 81,08 | 81,77 | -1,11% | 1.003.111,00 |
| 16.04.2026 | 83,21 | 83,97 | 82,34 | 82,69 | 0,47% | 727.785,00 |
| 15.04.2026 | 81,76 | 83,29 | 81,15 | 82,30 | 1,08% | 1.087.931,00 |
| 14.04.2026 | 81,65 | 83,11 | 80,75 | 81,42 | -0,48% | 1.109.976,00 |
| 13.04.2026 | 78,30 | 82,33 | 78,30 | 81,81 | 4,66% | 1.127.799,00 |
| 10.04.2026 | 79,50 | 79,74 | 77,79 | 78,17 | -1,71% | 1.269.256,00 |
| 09.04.2026 | 81,44 | 81,55 | 78,48 | 79,53 | -2,54% | 1.368.411,00 |
| 08.04.2026 | 84,21 | 85,17 | 81,56 | 81,60 | -2,95% | 2.130.416,00 |
| 07.04.2026 | 82,52 | 85,63 | 82,52 | 84,08 | 0,44% | 1.528.015,00 |
| 06.04.2026 | 82,84 | 84,35 | 82,35 | 83,71 | 0,70% | 1.313.614,00 |
| 02.04.2026 | 80,84 | 83,17 | 80,14 | 83,13 | 3,43% | 1.562.543,00 |
| 01.04.2026 | 77,77 | 80,49 | 77,22 | 80,37 | 3,00% | 1.732.477,00 |
| 31.03.2026 | 79,43 | 80,78 | 77,72 | 78,03 | -1,17% | 2.081.492,00 |
| 30.03.2026 | 78,61 | 80,76 | 78,26 | 78,95 | 0,59% | 2.132.944,00 |
| 27.03.2026 | 80,04 | 80,32 | 78,05 | 78,49 | -2,29% | 1.092.274,00 |
| 26.03.2026 | 79,42 | 81,52 | 79,42 | 80,33 | 0,26% | 1.096.950,00 |
| 25.03.2026 | 79,42 | 80,15 | 76,69 | 80,12 | 1,57% | 1.105.023,00 |
| 24.03.2026 | 79,55 | 79,82 | 78,04 | 78,88 | -1,28% | 1.350.201,00 |
| 23.03.2026 | 80,83 | 80,89 | 78,32 | 79,90 | -0,06% | 1.410.976,00 |
| 20.03.2026 | 80,51 | 81,72 | 79,91 | 79,95 | -1,09% | 9.122.944,00 |
| 19.03.2026 | 78,46 | 81,38 | 78,43 | 80,83 | 2,76% | 1.981.577,00 |
| 18.03.2026 | 77,20 | 79,65 | 76,79 | 78,66 | 2,00% | 1.747.237,00 |
| 17.03.2026 | 76,11 | 78,25 | 76,11 | 77,12 | 1,80% | 1.422.646,00 |
| 16.03.2026 | 78,32 | 78,87 | 75,14 | 75,76 | -3,21% | 1.987.529,00 |
| 13.03.2026 | 77,50 | 78,34 | 76,51 | 78,27 | 1,50% | 1.532.260,00 |
| 12.03.2026 | 75,50 | 79,21 | 75,47 | 77,11 | 1,54% | 2.327.820,00 |
| 11.03.2026 | 77,40 | 78,03 | 75,73 | 75,94 | -2,04% | 2.078.539,00 |
| 10.03.2026 | 80,96 | 81,47 | 75,85 | 77,52 | -4,80% | 2.252.228,00 |
| 09.03.2026 | 82,24 | 82,24 | 79,33 | 81,43 | -0,56% | 2.242.043,00 |
| 06.03.2026 | 79,87 | 82,11 | 79,02 | 81,89 | 2,62% | 2.456.836,00 |
| 05.03.2026 | 78,10 | 80,43 | 77,91 | 79,80 | 1,85% | 1.560.166,00 |
| 04.03.2026 | 78,80 | 79,39 | 77,91 | 78,35 | -1,07% | 2.025.548,00 |
| 03.03.2026 | 77,00 | 79,51 | 76,70 | 79,20 | 1,79% | 2.387.731,00 |
| 02.03.2026 | 79,96 | 80,62 | 77,61 | 77,81 | -1,29% | 1.769.678,00 |
| 27.02.2026 | 79,12 | 79,65 | 77,50 | 78,83 | -1,18% | 9.729.675,00 |
| 26.02.2026 | 76,10 | 79,97 | 75,55 | 79,77 | 6,20% | 3.139.084,00 |
| 25.02.2026 | 75,92 | 75,99 | 74,27 | 75,11 | -0,78% | 1.483.738,00 |
| 24.02.2026 | 74,22 | 76,69 | 73,93 | 75,70 | 1,94% | 1.577.481,00 |
| 23.02.2026 | 76,52 | 76,96 | 73,99 | 74,26 | -3,82% | 2.179.709,00 |
| 20.02.2026 | 79,40 | 79,58 | 75,80 | 77,21 | -3,42% | 1.968.181,00 |
| 19.02.2026 | 78,00 | 80,02 | 77,28 | 79,94 | 2,11% | 1.591.611,00 |
| 18.02.2026 | 76,76 | 78,85 | 76,27 | 78,29 | 2,45% | 1.466.136,00 |
| 17.02.2026 | 79,36 | 79,60 | 76,38 | 76,42 | -3,66% | 2.273.433,00 |
| 13.02.2026 | 78,30 | 80,18 | 77,82 | 79,32 | 1,78% | 1.928.038,00 |
| 12.02.2026 | 80,01 | 82,13 | 76,83 | 77,93 | -2,33% | 3.242.985,00 |
| 11.02.2026 | 89,18 | 89,99 | 79,39 | 79,79 | -11,30% | 4.000.285,00 |
| 10.02.2026 | 90,31 | 90,45 | 88,48 | 89,95 | -0,20% | 1.368.183,00 |
| 09.02.2026 | 89,32 | 90,54 | 88,87 | 90,13 | 1,26% | 1.718.704,00 |
| 06.02.2026 | 84,52 | 89,46 | 84,52 | 89,01 | 5,31% | 1.979.654,00 |
| 05.02.2026 | 84,74 | 86,69 | 83,70 | 84,52 | -0,61% | 1.772.753,00 |
| 04.02.2026 | 82,93 | 85,91 | 81,15 | 85,04 | 2,46% | 3.033.000,00 |
| 03.02.2026 | 86,06 | 87,00 | 82,50 | 83,00 | -5,14% | 2.793.412,00 |
| 02.02.2026 | 88,20 | 88,26 | 86,29 | 87,50 | -1,04% | 2.393.939,00 |
| 30.01.2026 | 87,98 | 88,59 | 87,20 | 88,42 | -0,35% | 2.601.528,00 |
| 29.01.2026 | 91,09 | 91,70 | 88,31 | 88,73 | -2,60% | 2.705.838,00 |
| 28.01.2026 | 89,98 | 91,69 | 88,25 | 91,10 | 1,72% | 3.055.899,00 |
| 27.01.2026 | 93,08 | 94,90 | 89,40 | 89,56 | -4,65% | 4.213.281,00 |
| 26.01.2026 | 103,00 | 103,00 | 89,38 | 93,93 | -8,12% | 8.260.950,00 |
| 23.01.2026 | 106,10 | 109,10 | 100,59 | 102,23 | 6,76% | 6.129.031,00 |
| 22.01.2026 | 95,88 | 97,32 | 95,31 | 95,76 | 0,20% | 2.173.500,00 |
| 21.01.2026 | 93,72 | 95,85 | 93,28 | 95,57 | 2,26% | 2.089.490,00 |
| 20.01.2026 | 96,73 | 96,94 | 93,38 | 93,46 | -2,98% | 1.791.295,00 |
| 19.01.2026 | 95,91 | 96,37 | 95,74 | 96,33 | -1,10% | - |
| 16.01.2026 | 96,93 | 97,70 | 95,92 | 97,40 | 0,30% | 2.243.834,00 |
| 15.01.2026 | 95,85 | 98,19 | 94,73 | 97,11 | 0,79% | 1.918.321,00 |
| 14.01.2026 | 95,44 | 97,21 | 95,20 | 96,35 | 1,09% | 1.785.593,00 |
| 13.01.2026 | 97,48 | 98,09 | 94,99 | 95,31 | -1,51% | 1.434.571,00 |
| 12.01.2026 | 96,75 | 97,97 | 96,50 | 96,77 | 0,61% | 1.712.971,00 |
| 09.01.2026 | 93,64 | 96,20 | 92,87 | 96,18 | 2,08% | 1.933.506,00 |
| 08.01.2026 | 91,73 | 96,90 | 90,83 | 94,22 | 4,39% | 2.849.845,00 |
| 07.01.2026 | 90,45 | 90,99 | 89,13 | 90,26 | 0,24% | 1.710.464,00 |
| 06.01.2026 | 89,31 | 90,50 | 88,50 | 90,04 | 0,78% | 1.965.630,00 |
| 05.01.2026 | 84,40 | 89,98 | 84,32 | 89,34 | 5,24% | 2.089.449,00 |
| 02.01.2026 | 84,35 | 85,83 | 83,41 | 84,89 | 0,63% | 1.500.887,00 |
| 31.12.2025 | 84,91 | 85,24 | 84,10 | 84,36 | -0,93% | 1.071.740,00 |