76,580€
-3,82%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 75,98 | 75,98 | 75,98 | 75,98 | -3,63% | 220,00 |
| 05.11.2026 | 78,78 | 80,54 | 78,78 | 78,84 | -0,20% | 205,00 |
| 04.11.2026 | 77,40 | 79,00 | 77,36 | 79,00 | 0,41% | 260,00 |
| 03.11.2026 | 76,66 | 78,68 | 76,66 | 78,68 | 0,13% | 222,00 |
| 02.11.2026 | 79,66 | 79,66 | 77,22 | 78,58 | -2,48% | 65,00 |
| 30.10.2026 | 75,42 | 80,58 | 75,00 | 80,58 | 7,67% | 521,00 |
| 29.10.2026 | 74,14 | 74,84 | 74,14 | 74,84 | 0,67% | 294,00 |
| 28.10.2026 | 73,76 | 74,34 | 73,76 | 74,34 | 0,13% | 45,00 |
| 27.10.2026 | 73,86 | 74,66 | 73,86 | 74,24 | 0,19% | 76,00 |
| 26.10.2026 | 70,34 | 74,68 | 70,34 | 74,10 | 3,23% | 434,00 |
| 23.10.2026 | 70,44 | 75,00 | 70,44 | 71,78 | 2,78% | 7.583,00 |
| 22.10.2026 | 66,40 | 69,84 | 66,40 | 69,84 | 4,83% | 233,00 |
| 21.10.2026 | 67,13 | 67,51 | 66,13 | 66,62 | -0,09% | - |
| 20.10.2026 | 65,69 | 67,31 | 65,63 | 66,68 | 0,88% | - |
| 19.10.2026 | 66,10 | 66,10 | 66,10 | 66,10 | 0,92% | 226,00 |
| 16.10.2026 | 65,46 | 65,90 | 65,46 | 65,50 | 2,41% | 17,00 |
| 15.10.2026 | 62,62 | 63,96 | 62,62 | 63,96 | -0,47% | 456,00 |
| 14.10.2026 | 64,46 | 65,74 | 63,72 | 64,26 | -2,49% | - |
| 13.10.2026 | 64,84 | 66,08 | 64,84 | 65,90 | 0,67% | 83,00 |
| 12.10.2026 | 65,46 | 65,46 | 65,46 | 65,46 | -0,40% | 72,00 |
| 09.10.2026 | 64,60 | 66,10 | 64,60 | 65,72 | 4,58% | 155,00 |
| 08.10.2026 | 62,84 | 62,84 | 62,84 | 62,84 | 2,38% | 47,00 |
| 07.10.2026 | 61,26 | 61,38 | 61,14 | 61,38 | 0,85% | 6,00 |
| 06.10.2026 | 60,86 | 60,86 | 60,86 | 60,86 | -0,13% | 40,00 |
| 05.10.2026 | 60,72 | 60,94 | 60,72 | 60,94 | -0,59% | 10,00 |
| 02.10.2026 | 62,24 | 62,24 | 61,30 | 61,30 | -2,94% | 75,00 |
| 01.10.2026 | 62,00 | 63,16 | 61,48 | 63,16 | 2,27% | 155,00 |
| 30.09.2026 | 61,82 | 61,82 | 61,76 | 61,76 | 0,26% | 26,00 |
| 29.09.2026 | 61,60 | 61,60 | 61,60 | 61,60 | 0,26% | 1,00 |
| 28.09.2026 | 65,18 | 65,18 | 61,44 | 61,44 | -3,27% | 15,00 |
| 25.09.2026 | 64,46 | 64,56 | 63,52 | 63,52 | -4,45% | 152,00 |
| 24.09.2026 | 66,48 | 66,48 | 66,48 | 66,48 | -1,45% | 40,00 |
| 23.09.2026 | 67,46 | 67,46 | 67,46 | 67,46 | 0,90% | 1,00 |
| 22.09.2026 | 66,86 | 66,86 | 66,86 | 66,86 | -0,83% | 100,00 |
| 21.09.2026 | 67,16 | 67,42 | 67,16 | 67,42 | -0,53% | 293,00 |
| 18.09.2026 | 68,42 | 68,42 | 67,50 | 67,78 | -0,88% | 203,00 |
| 17.09.2026 | 68,38 | 68,72 | 68,24 | 68,38 | -0,38% | 435,00 |
| 16.09.2026 | 69,98 | 69,98 | 67,98 | 68,64 | -1,66% | 192,00 |
| 15.09.2026 | 68,78 | 69,80 | 67,62 | 69,80 | 1,81% | 725,00 |
| 14.09.2026 | 66,66 | 68,64 | 66,66 | 68,56 | 5,06% | 994,00 |
| 11.09.2026 | 64,76 | 65,26 | 64,76 | 65,26 | 1,08% | 8,00 |
| 10.09.2026 | 63,00 | 64,56 | 63,00 | 64,56 | 3,33% | 33,00 |
| 09.09.2026 | 62,58 | 62,58 | 62,48 | 62,48 | 0,77% | 96,00 |
| 08.09.2026 | 63,48 | 63,48 | 62,00 | 62,00 | -0,13% | 26,00 |
| 07.09.2026 | 62,08 | 62,08 | 62,08 | 62,08 | -1,52% | 5,00 |
| 04.09.2026 | 63,32 | 63,46 | 63,04 | 63,04 | 0,10% | 1.115,00 |
| 03.09.2026 | 64,50 | 64,50 | 62,98 | 62,98 | -0,25% | 800,00 |
| 02.09.2026 | 65,56 | 65,56 | 63,14 | 63,14 | -3,54% | 439,00 |
| 01.09.2026 | 65,94 | 65,94 | 64,14 | 65,46 | 0,06% | 511,00 |
| 31.08.2026 | 65,52 | 65,56 | 64,24 | 65,42 | 0,99% | 48,00 |
| 28.08.2026 | 64,74 | 64,78 | 64,74 | 64,78 | 0,72% | 2,00 |
| 27.08.2026 | 64,08 | 64,32 | 63,42 | 64,32 | 0,50% | 121,00 |
| 26.08.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 0,47% | 90,00 |
| 25.08.2026 | 64,52 | 65,26 | 63,70 | 63,70 | -3,48% | 395,00 |
| 24.08.2026 | 65,82 | 66,52 | 65,82 | 66,00 | -0,06% | 82,00 |
| 21.08.2026 | 65,46 | 66,50 | 65,46 | 66,04 | -2,16% | 390,00 |
| 20.08.2026 | 68,14 | 68,14 | 67,50 | 67,50 | 0,30% | 16,00 |
| 19.08.2026 | 65,58 | 67,30 | 65,58 | 67,30 | 2,06% | 220,00 |
| 18.08.2026 | 64,58 | 66,10 | 64,58 | 65,94 | -2,11% | 185,00 |
| 17.08.2026 | 67,36 | 67,36 | 67,36 | 67,36 | 1,45% | 3,00 |
| 14.08.2026 | 67,04 | 67,70 | 66,40 | 66,40 | -0,72% | 120,00 |
| 13.08.2026 | 66,88 | 66,88 | 66,88 | 66,88 | -1,53% | 45,00 |
| 12.08.2026 | 68,68 | 68,68 | 67,92 | 67,92 | 0,18% | 17,00 |
| 11.08.2026 | 67,82 | 68,86 | 67,44 | 67,80 | 1,59% | 459,00 |
| 10.08.2026 | 65,68 | 66,74 | 65,68 | 66,74 | 4,28% | 128,00 |
| 07.08.2026 | 64,66 | 64,66 | 64,00 | 64,00 | -0,84% | 101,00 |
| 06.08.2026 | 64,56 | 64,56 | 64,54 | 64,54 | 0,78% | 9,00 |
| 05.08.2026 | 64,04 | 64,04 | 64,04 | 64,04 | 3,49% | 40,00 |
| 04.08.2026 | 61,94 | 62,30 | 61,82 | 61,88 | 0,03% | 535,00 |
| 03.08.2026 | 61,06 | 61,86 | 61,02 | 61,86 | 3,79% | 7,00 |
| 31.07.2026 | 59,04 | 59,60 | 59,04 | 59,60 | -0,20% | 193,00 |
| 30.07.2026 | 61,28 | 61,88 | 59,62 | 59,72 | -3,30% | 247,00 |
| 29.07.2026 | 63,98 | 63,98 | 61,76 | 61,76 | -3,80% | 115,00 |
| 28.07.2026 | 64,20 | 64,20 | 64,20 | 64,20 | -0,96% | 30,00 |
| 27.07.2026 | 62,94 | 65,18 | 62,94 | 64,82 | 0,28% | 260,00 |
| 24.07.2026 | 63,56 | 66,74 | 63,56 | 64,64 | 9,26% | 1.025,00 |
| 23.07.2026 | 58,02 | 59,16 | 57,66 | 59,16 | 5,15% | 216,00 |
| 22.07.2026 | 56,26 | 56,26 | 56,26 | 56,26 | 0,57% | 42,00 |
| 21.07.2026 | 56,16 | 56,24 | 55,94 | 55,94 | -0,64% | 42,00 |
| 20.07.2026 | 57,20 | 57,20 | 56,30 | 56,30 | -2,39% | 266,00 |
| 17.07.2026 | 56,50 | 57,68 | 56,50 | 57,68 | 3,44% | 559,00 |
| 16.07.2026 | 55,76 | 55,76 | 55,76 | 55,76 | -0,04% | 1,00 |
| 15.07.2026 | 55,84 | 56,24 | 55,78 | 55,78 | 0,32% | 96,00 |
| 14.07.2026 | 56,82 | 56,82 | 55,60 | 55,60 | -1,31% | 361,00 |
| 13.07.2026 | 54,98 | 56,34 | 54,98 | 56,34 | 3,87% | 291,00 |
| 10.07.2026 | 55,32 | 56,46 | 54,24 | 54,24 | 0,97% | 100,00 |
| 09.07.2026 | 55,54 | 55,54 | 53,72 | 53,72 | -5,32% | 97,00 |
| 08.07.2026 | 58,20 | 58,20 | 56,74 | 56,74 | 2,49% | 689,00 |
| 07.07.2026 | 54,38 | 56,00 | 54,38 | 55,36 | 2,10% | 408,00 |
| 06.07.2026 | 55,10 | 55,10 | 53,78 | 54,22 | -2,31% | 624,00 |
| 03.07.2026 | 54,82 | 55,52 | 54,82 | 55,50 | 2,40% | 39,00 |
| 02.07.2026 | 53,30 | 54,36 | 53,08 | 54,20 | 2,30% | 294,00 |
| 01.07.2026 | 53,86 | 53,98 | 52,98 | 52,98 | 0,72% | 363,00 |
| 30.06.2026 | 54,92 | 54,92 | 52,46 | 52,60 | -2,59% | 203,00 |
| 29.06.2026 | 55,02 | 55,54 | 54,00 | 54,00 | 1,12% | 93,00 |
| 26.06.2026 | 52,66 | 53,58 | 51,74 | 53,40 | 0,45% | 400,00 |
| 25.06.2026 | 56,02 | 56,02 | 53,16 | 53,16 | -5,07% | 424,00 |
| 24.06.2026 | 56,28 | 56,74 | 56,00 | 56,00 | -0,11% | 164,00 |
| 23.06.2026 | 56,00 | 56,84 | 55,00 | 56,06 | 1,01% | 143,00 |
| 22.06.2026 | 60,68 | 60,68 | 55,00 | 55,50 | -4,51% | 833,00 |