56,250€
-0,09%
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 | 57,17 | 57,23 | 56,16 | 56,41 | 0,20% | 38,00 |
| 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 |
| 19.06.2026 | 58,08 | 58,12 | 57,48 | 58,12 | -0,82% | 101,00 |
| 18.06.2026 | 63,12 | 63,12 | 58,60 | 58,60 | -8,44% | 351,00 |
| 17.06.2026 | 63,92 | 64,58 | 63,92 | 64,00 | -0,44% | 41,00 |
| 16.06.2026 | 63,96 | 64,28 | 63,94 | 64,28 | -0,19% | 71,00 |
| 15.06.2026 | 67,72 | 67,72 | 63,92 | 64,40 | -3,66% | 1.000,00 |
| 12.06.2026 | 66,64 | 67,35 | 65,75 | 66,85 | 0,01% | - |
| 11.06.2026 | 67,44 | 67,44 | 66,84 | 66,84 | -1,45% | 46,00 |
| 10.06.2026 | 67,06 | 67,82 | 67,06 | 67,82 | 0,27% | 129,00 |
| 09.06.2026 | 68,72 | 68,98 | 67,64 | 67,64 | -1,54% | 99,00 |
| 08.06.2026 | 69,78 | 69,78 | 67,44 | 68,70 | 0,20% | 315,00 |
| 05.06.2026 | 68,42 | 69,12 | 68,32 | 68,56 | 0,44% | 332,00 |
| 04.06.2026 | 67,44 | 68,26 | 67,44 | 68,26 | 0,59% | 195,00 |
| 03.06.2026 | 69,08 | 69,83 | 66,94 | 67,86 | -1,77% | - |
| 02.06.2026 | 71,70 | 71,76 | 68,20 | 69,08 | -3,55% | 487,00 |
| 01.06.2026 | 68,70 | 71,62 | 68,52 | 71,62 | 4,83% | 84,00 |
| 29.05.2026 | 67,88 | 68,32 | 67,88 | 68,32 | -1,90% | 161,00 |
| 28.05.2026 | 69,82 | 69,92 | 69,64 | 69,64 | 0,61% | 479,00 |
| 27.05.2026 | 68,72 | 69,48 | 68,72 | 69,22 | 2,18% | 88,00 |
| 26.05.2026 | 68,56 | 69,22 | 67,74 | 67,74 | -1,60% | 604,00 |
| 25.05.2026 | 68,84 | 68,84 | 68,84 | 68,84 | 5,62% | 1,00 |
| 22.05.2026 | 66,98 | 70,00 | 65,18 | 65,18 | -0,58% | 340,00 |
| 21.05.2026 | 66,30 | 66,30 | 65,56 | 65,56 | -2,24% | 134,00 |
| 20.05.2026 | 66,54 | 67,10 | 66,54 | 67,06 | 0,99% | 285,00 |
| 19.05.2026 | 63,70 | 66,40 | 63,70 | 66,40 | 3,75% | 62,00 |
| 18.05.2026 | 63,60 | 64,42 | 62,10 | 64,00 | 2,53% | 583,00 |
| 15.05.2026 | 62,98 | 63,20 | 62,26 | 62,42 | -0,57% | 324,00 |
| 14.05.2026 | 62,12 | 62,78 | 62,12 | 62,78 | 2,25% | 5,00 |
| 13.05.2026 | 61,86 | 61,86 | 59,68 | 61,40 | -7,25% | 761,00 |
| 12.05.2026 | 63,72 | 66,20 | 63,64 | 66,20 | 1,85% | 278,00 |
| 11.05.2026 | 65,98 | 65,98 | 65,00 | 65,00 | 0,31% | 171,00 |
| 08.05.2026 | 65,44 | 66,08 | 64,80 | 64,80 | -1,34% | 146,00 |
| 07.05.2026 | 65,28 | 65,68 | 65,20 | 65,68 | 1,58% | 113,00 |
| 06.05.2026 | 65,02 | 65,02 | 64,00 | 64,66 | -0,34% | 214,00 |
| 05.05.2026 | 67,20 | 67,20 | 64,88 | 64,88 | -4,62% | 60,00 |
| 04.05.2026 | 66,46 | 68,02 | 66,46 | 68,02 | 3,22% | 191,00 |
| 30.04.2026 | 65,90 | 65,90 | 65,90 | 65,90 | 0,46% | 15,00 |
| 29.04.2026 | 65,66 | 65,66 | 65,50 | 65,60 | 0,74% | 119,00 |
| 28.04.2026 | 64,56 | 65,54 | 64,56 | 65,12 | -1,24% | 37,00 |
| 27.04.2026 | 66,86 | 66,86 | 65,64 | 65,94 | -1,96% | 56,00 |
| 24.04.2026 | 68,02 | 68,04 | 66,58 | 67,26 | 0,39% | 317,00 |
| 23.04.2026 | 65,60 | 67,00 | 65,10 | 67,00 | 1,67% | 360,00 |
| 22.04.2026 | 69,16 | 69,52 | 65,54 | 65,90 | -4,88% | 243,00 |
| 21.04.2026 | 69,00 | 69,28 | 69,00 | 69,28 | 1,36% | 126,00 |
| 20.04.2026 | 69,10 | 69,85 | 68,11 | 68,35 | -0,77% | - |
| 17.04.2026 | 70,50 | 70,58 | 68,88 | 68,88 | -1,18% | 187,00 |
| 16.04.2026 | 69,74 | 69,74 | 69,70 | 69,70 | -0,94% | 11,00 |
| 15.04.2026 | 69,38 | 70,42 | 69,38 | 70,36 | 0,60% | 104,00 |
| 14.04.2026 | 69,40 | 69,94 | 69,40 | 69,94 | 0,11% | 33,00 |
| 13.04.2026 | 66,72 | 69,86 | 66,72 | 69,86 | 3,19% | 208,00 |
| 10.04.2026 | 67,70 | 67,70 | 67,70 | 67,70 | 0,07% | 2,00 |
| 09.04.2026 | 69,86 | 69,92 | 67,14 | 67,65 | -4,34% | - |
| 08.04.2026 | 73,60 | 73,60 | 70,72 | 70,72 | -1,91% | 339,00 |
| 07.04.2026 | 72,92 | 72,92 | 72,10 | 72,10 | 0,87% | 5,00 |
| 02.04.2026 | 69,10 | 71,48 | 69,10 | 71,48 | 5,90% | 452,00 |
| 01.04.2026 | 68,32 | 68,32 | 67,48 | 67,50 | -0,65% | 205,00 |
| 31.03.2026 | 67,94 | 67,94 | 67,94 | 67,94 | -2,44% | 9,00 |
| 30.03.2026 | 68,28 | 69,94 | 68,28 | 69,64 | 1,04% | 59,00 |
| 27.03.2026 | 69,22 | 69,22 | 68,92 | 68,92 | -1,91% | 30,00 |
| 26.03.2026 | 69,90 | 70,26 | 69,90 | 70,26 | 1,81% | 27,00 |
| 25.03.2026 | 68,07 | 69,19 | 66,40 | 69,01 | 1,10% | - |
| 24.03.2026 | 68,91 | 69,49 | 67,42 | 68,26 | -0,78% | - |
| 23.03.2026 | 69,04 | 70,26 | 68,80 | 68,80 | -1,83% | 114,00 |
| 20.03.2026 | 70,08 | 70,08 | 70,08 | 70,08 | 1,45% | 57,00 |
| 19.03.2026 | 67,96 | 69,08 | 67,96 | 69,08 | 1,71% | 32,00 |
| 18.03.2026 | 67,92 | 67,92 | 67,92 | 67,92 | 0,86% | 31,00 |
| 17.03.2026 | 65,22 | 67,34 | 65,22 | 67,34 | 2,37% | 41,00 |
| 16.03.2026 | 69,50 | 69,50 | 65,58 | 65,78 | -1,56% | 163,00 |
| 13.03.2026 | 67,02 | 67,02 | 66,82 | 66,82 | -0,80% | 78,00 |
| 12.03.2026 | 66,00 | 67,36 | 66,00 | 67,36 | 1,91% | 26,00 |
| 11.03.2026 | 67,06 | 67,18 | 66,10 | 66,10 | -1,20% | 121,00 |
| 10.03.2026 | 69,72 | 69,72 | 66,50 | 66,90 | -5,08% | 217,00 |
| 09.03.2026 | 70,10 | 70,50 | 70,04 | 70,48 | 0,20% | 43,00 |
| 06.03.2026 | 69,00 | 70,34 | 68,46 | 70,34 | 2,48% | 289,00 |
| 05.03.2026 | 69,02 | 69,02 | 68,60 | 68,64 | 1,51% | 407,00 |
| 04.03.2026 | 67,62 | 67,62 | 67,62 | 67,62 | 1,81% | 1,00 |
| 03.03.2026 | 65,66 | 66,42 | 65,50 | 66,42 | -2,15% | 139,00 |
| 02.03.2026 | 68,00 | 68,00 | 67,88 | 67,88 | 1,68% | 79,00 |
| 27.02.2026 | 67,12 | 67,12 | 66,76 | 66,76 | 4,44% | 296,00 |