79,768$
1,81%
Echtzeit-Aktienkurs Booz Allen Hamilton Holding Corp
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 78,00 | 80,43 | 77,91 | 79,80 | 1,85% | 1.559.936,00 |
| 04.03.2026 | 78,80 | 79,39 | 77,91 | 78,35 | -1,07% | 100.929,00 |
| 03.03.2026 | 77,25 | 79,51 | 76,70 | 79,20 | 1,79% | 2.387.727,00 |
| 02.03.2026 | 79,74 | 80,62 | 77,61 | 77,81 | -1,29% | 100.929,00 |
| 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 |
| 30.12.2025 | 85,25 | 85,52 | 84,26 | 85,15 | 0,04% | 1.572.909,00 |
| 29.12.2025 | 85,37 | 86,18 | 84,74 | 85,12 | -0,32% | 1.199.318,00 |
| 26.12.2025 | 85,00 | 85,53 | 84,51 | 85,39 | 0,28% | 1.017.639,00 |
| 24.12.2025 | 84,54 | 85,24 | 83,96 | 85,15 | 0,59% | 645.080,00 |
| 23.12.2025 | 85,61 | 85,74 | 83,96 | 84,65 | -2,13% | 2.160.651,00 |
| 22.12.2025 | 85,94 | 87,58 | 85,33 | 86,49 | 1,44% | 2.513.614,00 |
| 19.12.2025 | 86,08 | 86,79 | 85,14 | 85,26 | -0,87% | 19.234.138,00 |
| 18.12.2025 | 86,38 | 88,05 | 85,99 | 86,01 | -0,62% | 2.329.308,00 |
| 17.12.2025 | 84,94 | 88,72 | 84,76 | 86,55 | 1,35% | 2.404.860,00 |
| 16.12.2025 | 86,50 | 89,95 | 84,05 | 85,40 | -7,04% | 4.766.888,00 |
| 15.12.2025 | 92,98 | 93,25 | 91,61 | 91,87 | -0,98% | 2.551.543,00 |
| 12.12.2025 | 94,58 | 95,34 | 92,61 | 92,78 | -1,70% | 1.928.521,00 |
| 11.12.2025 | 93,50 | 94,62 | 93,36 | 94,38 | 1,46% | 2.393.575,00 |
| 10.12.2025 | 91,00 | 93,16 | 90,15 | 93,02 | 2,75% | 3.515.767,00 |
| 09.12.2025 | 91,14 | 91,57 | 89,97 | 90,53 | -0,89% | 3.124.064,00 |
| 08.12.2025 | 91,85 | 93,85 | 90,34 | 91,34 | 3,78% | 5.177.550,00 |
| 05.12.2025 | 87,50 | 88,59 | 86,55 | 88,01 | 0,41% | 2.140.505,00 |
| 04.12.2025 | 82,91 | 89,11 | 82,89 | 87,65 | 6,26% | 3.417.135,00 |
| 03.12.2025 | 81,95 | 82,50 | 80,81 | 82,49 | 1,04% | 1.745.772,00 |
| 02.12.2025 | 81,96 | 82,50 | 81,39 | 81,64 | -0,97% | 1.996.744,00 |
| 01.12.2025 | 83,04 | 83,66 | 82,39 | 82,44 | -1,22% | 1.682.382,00 |
| 28.11.2025 | 83,01 | 83,78 | 82,57 | 83,46 | 0,25% | 501.622,00 |
| 26.11.2025 | 83,46 | 84,35 | 83,20 | 83,25 | -0,48% | 1.405.732,00 |
| 25.11.2025 | 81,08 | 83,92 | 80,75 | 83,65 | 3,58% | 1.877.388,00 |
| 24.11.2025 | 80,03 | 81,05 | 79,49 | 80,76 | 1,08% | 2.319.004,00 |
| 21.11.2025 | 80,78 | 81,54 | 79,37 | 79,90 | 0,00% | 345,00 |
| 20.11.2025 | 80,78 | 81,54 | 79,37 | 79,90 | -0,66% | 2.300.086,00 |
| 19.11.2025 | 81,02 | 81,03 | 79,83 | 80,43 | -0,65% | 1.608.592,00 |
| 18.11.2025 | 81,35 | 82,10 | 80,72 | 80,96 | -0,86% | 1.457.119,00 |
| 17.11.2025 | 82,60 | 83,25 | 81,63 | 81,66 | -1,51% | 2.469.650,00 |
| 14.11.2025 | 83,31 | 84,21 | 82,27 | 82,91 | -1,54% | 1.847.590,00 |
| 13.11.2025 | 85,06 | 85,61 | 84,09 | 84,21 | -0,75% | 1.804.555,00 |
| 12.11.2025 | 86,98 | 88,20 | 84,78 | 84,85 | -2,55% | 2.224.081,00 |
| 11.11.2025 | 87,46 | 88,02 | 86,48 | 87,07 | -0,26% | 1.849.185,00 |
| 10.11.2025 | 87,45 | 89,04 | 86,08 | 87,30 | -0,17% | 2.094.535,00 |
| 07.11.2025 | 85,73 | 87,52 | 85,34 | 87,45 | 2,20% | 2.291.095,00 |
| 06.11.2025 | 86,17 | 86,94 | 85,03 | 85,57 | -1,20% | 1.846.088,00 |
| 05.11.2025 | 85,66 | 87,72 | 85,66 | 86,61 | 1,35% | 2.211.222,00 |
| 04.11.2025 | 85,62 | 86,85 | 84,84 | 85,46 | -0,05% | 2.122.411,00 |
| 03.11.2025 | 86,19 | 86,65 | 84,96 | 85,50 | -1,90% | 2.901.398,00 |
| 31.10.2025 | 84,23 | 88,06 | 83,15 | 87,16 | 5,24% | 4.511.612,00 |
| 30.10.2025 | 82,86 | 85,04 | 82,23 | 82,82 | -0,01% | 2.814.515,00 |
| 29.10.2025 | 84,81 | 85,79 | 82,49 | 82,83 | -3,19% | 3.433.676,00 |
| 28.10.2025 | 86,00 | 86,55 | 84,82 | 85,56 | -1,12% | 4.293.541,00 |
| 27.10.2025 | 90,78 | 92,39 | 86,00 | 86,53 | -5,33% | 4.774.244,00 |
| 24.10.2025 | 93,60 | 96,13 | 88,11 | 91,40 | -8,86% | 8.706.051,00 |
| 23.10.2025 | 99,67 | 101,80 | 99,05 | 100,29 | 1,57% | 2.665.085,00 |
| 22.10.2025 | 100,24 | 101,74 | 98,62 | 98,74 | -1,90% | 1.856.764,00 |
| 21.10.2025 | 101,79 | 102,18 | 100,18 | 100,65 | -0,30% | 1.394.605,00 |
| 20.10.2025 | 98,45 | 101,50 | 98,22 | 100,95 | 2,97% | 1.332.677,00 |
| 17.10.2025 | 95,00 | 98,19 | 95,00 | 98,04 | 0,78% | 1.658.134,00 |
| 16.10.2025 | 97,00 | 98,53 | 95,91 | 97,28 | 0,97% | 1.727.598,00 |
| 15.10.2025 | 97,70 | 98,34 | 95,05 | 96,35 | -1,48% | 1.470.055,00 |
| 14.10.2025 | 96,19 | 98,73 | 95,68 | 97,80 | 1,57% | 1.219.429,00 |
| 13.10.2025 | 97,00 | 97,73 | 95,50 | 96,29 | -0,88% | 1.631.730,00 |