54,600€
4,00%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 52,26 | 54,34 | 51,70 | 54,34 | 3,50% | - |
| 25.06.2026 | 56,00 | 56,00 | 52,50 | 52,50 | -4,23% | 50,00 |
| 24.06.2026 | 56,32 | 56,44 | 54,50 | 54,82 | -1,97% | - |
| 23.06.2026 | 54,46 | 56,68 | 54,46 | 55,92 | 0,04% | - |
| 22.06.2026 | 59,38 | 59,38 | 54,72 | 55,90 | -2,78% | 50,00 |
| 19.06.2026 | 57,52 | 57,56 | 57,26 | 57,50 | -0,73% | - |
| 18.06.2026 | 62,70 | 63,06 | 57,92 | 57,92 | -6,28% | - |
| 17.06.2026 | 63,76 | 63,98 | 61,72 | 61,80 | -2,65% | - |
| 16.06.2026 | 63,98 | 64,60 | 63,48 | 63,48 | -0,56% | - |
| 15.06.2026 | 67,60 | 67,60 | 63,42 | 63,84 | -4,17% | - |
| 12.06.2026 | 66,58 | 67,12 | 66,14 | 66,62 | 0,18% | - |
| 11.06.2026 | 67,16 | 67,32 | 66,20 | 66,50 | -0,89% | - |
| 10.06.2026 | 67,02 | 68,76 | 66,88 | 67,10 | -1,58% | - |
| 09.06.2026 | 68,74 | 68,86 | 67,32 | 68,18 | -0,55% | - |
| 08.06.2026 | 68,62 | 70,10 | 67,70 | 68,56 | -0,35% | 300,00 |
| 05.06.2026 | 67,94 | 69,24 | 67,58 | 68,80 | 0,26% | - |
| 04.06.2026 | 66,90 | 69,96 | 66,90 | 68,62 | 1,24% | - |
| 03.06.2026 | 68,74 | 69,10 | 66,90 | 67,78 | -1,88% | - |
| 02.06.2026 | 71,64 | 71,92 | 68,06 | 69,08 | -4,08% | - |
| 01.06.2026 | 68,02 | 72,28 | 67,74 | 72,02 | 5,97% | - |
| 29.05.2026 | 69,42 | 69,54 | 67,96 | 67,96 | -2,30% | - |
| 28.05.2026 | 69,08 | 70,12 | 68,92 | 69,56 | -0,11% | - |
| 27.05.2026 | 68,34 | 69,80 | 67,50 | 69,64 | 1,90% | - |
| 26.05.2026 | 68,30 | 69,24 | 67,54 | 68,34 | 0,18% | 200,00 |
| 25.05.2026 | 68,94 | 68,94 | 68,06 | 68,22 | 1,34% | 110,00 |
| 22.05.2026 | 66,62 | 68,30 | 66,34 | 67,32 | 2,31% | - |
| 21.05.2026 | 66,32 | 66,68 | 65,00 | 65,80 | -0,90% | - |
| 20.05.2026 | 66,60 | 67,12 | 64,72 | 66,40 | 0,00% | - |
| 19.05.2026 | 63,74 | 66,82 | 63,66 | 66,40 | 3,65% | - |
| 18.05.2026 | 62,84 | 64,48 | 62,02 | 64,06 | 2,66% | - |
| 15.05.2026 | 62,18 | 63,40 | 62,00 | 62,40 | -0,64% | - |
| 14.05.2026 | 61,32 | 63,22 | 61,22 | 62,80 | 2,75% | - |
| 13.05.2026 | 64,24 | 64,72 | 59,02 | 61,12 | -6,06% | - |
| 12.05.2026 | 63,18 | 65,88 | 63,08 | 65,06 | 2,20% | - |
| 11.05.2026 | 65,22 | 66,02 | 63,28 | 63,66 | -1,97% | - |
| 08.05.2026 | 65,46 | 65,62 | 63,58 | 64,94 | -0,31% | - |
| 07.05.2026 | 64,60 | 65,82 | 64,52 | 65,14 | 0,25% | - |
| 06.05.2026 | 64,96 | 65,22 | 63,20 | 64,98 | -0,09% | - |
| 05.05.2026 | 66,48 | 66,80 | 64,52 | 65,04 | -1,90% | - |
| 04.05.2026 | 66,50 | 67,96 | 66,24 | 66,30 | 0,09% | - |
| 30.04.2026 | 65,20 | 66,24 | 64,66 | 66,24 | 1,16% | - |
| 29.04.2026 | 65,10 | 65,64 | 64,92 | 65,48 | 0,77% | - |
| 28.04.2026 | 64,62 | 65,66 | 64,52 | 64,98 | 0,06% | - |
| 27.04.2026 | 66,86 | 67,26 | 64,72 | 64,94 | -3,28% | - |
| 24.04.2026 | 67,68 | 67,88 | 66,68 | 67,14 | -0,47% | - |
| 23.04.2026 | 65,56 | 67,46 | 64,90 | 67,46 | 1,93% | - |
| 22.04.2026 | 69,04 | 69,36 | 65,94 | 66,18 | -3,92% | - |
| 21.04.2026 | 68,40 | 69,80 | 68,32 | 68,88 | 0,88% | - |
| 20.04.2026 | 68,80 | 69,52 | 68,16 | 68,28 | -1,44% | - |
| 17.04.2026 | 69,74 | 70,34 | 68,68 | 69,28 | -1,17% | - |
| 16.04.2026 | 69,58 | 70,62 | 69,56 | 70,10 | 0,31% | - |
| 15.04.2026 | 68,64 | 70,26 | 68,62 | 69,88 | 1,07% | - |
| 14.04.2026 | 69,32 | 70,06 | 68,44 | 69,14 | -0,40% | 10,00 |
| 13.04.2026 | 66,00 | 69,92 | 66,00 | 69,42 | 4,30% | - |
| 10.04.2026 | 67,72 | 67,80 | 66,54 | 66,56 | -1,80% | 10,00 |
| 09.04.2026 | 69,44 | 69,56 | 67,46 | 67,78 | -2,98% | - |
| 08.04.2026 | 73,88 | 73,94 | 69,86 | 69,86 | -4,28% | - |
| 07.04.2026 | 72,24 | 73,44 | 71,90 | 72,98 | 1,47% | - |
| 02.04.2026 | 68,16 | 71,92 | 68,12 | 71,92 | 3,75% | - |
| 01.04.2026 | 67,50 | 69,32 | 66,32 | 69,32 | 2,94% | - |
| 31.03.2026 | 68,94 | 69,26 | 67,34 | 67,34 | -1,92% | - |
| 30.03.2026 | 68,10 | 70,14 | 68,04 | 68,66 | 1,24% | - |
| 27.03.2026 | 69,50 | 69,50 | 67,80 | 67,82 | -2,14% | - |
| 26.03.2026 | 68,62 | 70,32 | 68,16 | 69,30 | 0,67% | - |
| 25.03.2026 | 67,66 | 69,12 | 66,92 | 68,84 | 1,53% | - |
| 24.03.2026 | 68,32 | 69,08 | 67,48 | 67,80 | -0,96% | - |
| 23.03.2026 | 68,16 | 70,08 | 67,70 | 68,46 | -0,81% | - |
| 20.03.2026 | 69,28 | 70,40 | 69,02 | 69,02 | -0,49% | - |
| 19.03.2026 | 68,06 | 69,70 | 67,32 | 69,36 | 1,46% | - |
| 18.03.2026 | 66,82 | 69,04 | 66,24 | 68,36 | 2,80% | 192,00 |
| 17.03.2026 | 65,24 | 67,38 | 65,22 | 66,50 | 1,68% | - |
| 16.03.2026 | 68,62 | 68,70 | 65,38 | 65,40 | -4,16% | - |
| 13.03.2026 | 66,54 | 68,32 | 66,34 | 68,24 | 2,43% | - |
| 12.03.2026 | 65,14 | 68,02 | 64,38 | 66,62 | 1,99% | - |
| 11.03.2026 | 66,26 | 66,98 | 65,30 | 65,32 | -1,66% | - |
| 10.03.2026 | 69,46 | 69,78 | 65,74 | 66,42 | -5,20% | - |
| 09.03.2026 | 69,44 | 70,10 | 68,56 | 70,06 | -0,26% | - |
| 06.03.2026 | 68,60 | 70,60 | 68,06 | 70,24 | 2,36% | - |
| 05.03.2026 | 66,94 | 69,04 | 66,78 | 68,62 | 1,90% | - |
| 04.03.2026 | 67,34 | 68,14 | 67,08 | 67,34 | -1,03% | - |
| 03.03.2026 | 65,74 | 68,18 | 65,64 | 68,04 | 1,95% | - |
| 02.03.2026 | 66,56 | 68,62 | 66,56 | 66,74 | 0,18% | - |
| 27.02.2026 | 67,06 | 67,24 | 65,64 | 66,62 | -1,07% | - |
| 26.02.2026 | 63,10 | 67,34 | 63,10 | 67,34 | 5,55% | - |
| 25.02.2026 | 63,50 | 64,12 | 63,14 | 63,80 | -0,81% | - |
| 24.02.2026 | 62,92 | 64,86 | 62,76 | 64,32 | 1,97% | - |
| 23.02.2026 | 65,04 | 65,40 | 62,86 | 63,08 | -3,78% | - |
| 20.02.2026 | 67,88 | 67,90 | 64,48 | 65,56 | -3,39% | - |
| 19.02.2026 | 66,22 | 67,86 | 65,96 | 67,86 | 1,83% | - |
| 18.02.2026 | 64,34 | 66,64 | 64,34 | 66,64 | 3,09% | 215,00 |
| 17.02.2026 | 66,14 | 67,02 | 64,64 | 64,64 | -2,86% | 15,00 |
| 16.02.2026 | 66,54 | 66,80 | 66,50 | 66,54 | -0,27% | - |
| 13.02.2026 | 64,68 | 67,38 | 64,56 | 66,72 | 1,77% | - |
| 12.02.2026 | 67,36 | 68,18 | 64,92 | 65,56 | -2,15% | - |
| 11.02.2026 | 75,26 | 75,90 | 66,76 | 67,00 | -11,33% | - |
| 10.02.2026 | 75,26 | 75,88 | 74,36 | 75,56 | -0,08% | - |
| 09.02.2026 | 75,20 | 75,78 | 74,52 | 75,62 | 0,29% | - |
| 06.02.2026 | 71,14 | 75,50 | 70,94 | 75,40 | 5,40% | - |
| 05.02.2026 | 71,88 | 72,32 | 71,08 | 71,54 | -0,72% | - |
| 04.02.2026 | 69,84 | 72,62 | 69,26 | 72,06 | 2,97% | - |