66,780€
2,64%
Echtzeit-Aktienkurs Booz Allen Hamilton Holding Corp
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 65,54 | 67,20 | 65,54 | 67,20 | 3,29% | 247,00 |
| 12.02.2026 | 67,66 | 68,00 | 65,06 | 65,06 | -4,30% | 198,00 |
| 11.02.2026 | 76,02 | 76,02 | 67,72 | 67,98 | -9,75% | 536,00 |
| 10.02.2026 | 75,50 | 75,50 | 75,32 | 75,32 | 0,05% | 18,00 |
| 09.02.2026 | 75,90 | 75,90 | 75,28 | 75,28 | 0,86% | 40,00 |
| 06.02.2026 | 71,04 | 74,64 | 71,04 | 74,64 | 4,19% | 31,00 |
| 05.02.2026 | 71,98 | 71,98 | 71,64 | 71,64 | -0,86% | 16,00 |
| 04.02.2026 | 70,38 | 72,26 | 69,76 | 72,26 | 2,64% | 184,00 |
| 03.02.2026 | 74,14 | 74,14 | 70,18 | 70,40 | -4,61% | 400,00 |
| 02.02.2026 | 73,68 | 74,60 | 73,68 | 73,80 | -0,81% | 481,00 |
| 30.01.2026 | 74,00 | 74,40 | 73,40 | 74,40 | -0,56% | 112,00 |
| 29.01.2026 | 74,82 | 74,82 | 74,82 | 74,82 | -1,11% | 220,00 |
| 28.01.2026 | 74,96 | 75,66 | 74,96 | 75,66 | 0,48% | 82,00 |
| 27.01.2026 | 79,08 | 79,78 | 75,30 | 75,30 | -3,56% | 333,00 |
| 26.01.2026 | 86,46 | 86,98 | 76,26 | 78,08 | -9,69% | 1.035,00 |
| 23.01.2026 | 82,44 | 91,92 | 82,44 | 86,46 | 5,90% | 896,00 |
| 22.01.2026 | 82,66 | 82,96 | 81,64 | 81,64 | 1,54% | 202,00 |
| 21.01.2026 | 80,40 | 80,56 | 80,40 | 80,40 | -1,88% | 105,00 |
| 20.01.2026 | 81,30 | 81,94 | 81,30 | 81,94 | -1,47% | 31,00 |
| 19.01.2026 | 83,16 | 83,16 | 83,16 | 83,16 | -0,41% | 115,00 |
| 16.01.2026 | 83,76 | 83,78 | 82,78 | 83,50 | -0,45% | 99,00 |
| 15.01.2026 | 83,52 | 83,88 | 83,32 | 83,88 | 1,38% | 336,00 |
| 14.01.2026 | 81,84 | 82,84 | 81,84 | 82,74 | 0,46% | 172,00 |
| 13.01.2026 | 82,96 | 82,96 | 82,36 | 82,36 | -0,60% | 160,00 |
| 12.01.2026 | 82,16 | 83,04 | 81,10 | 82,86 | 1,02% | 1.055,00 |
| 09.01.2026 | 81,38 | 82,02 | 81,38 | 82,02 | 1,74% | 100,00 |
| 08.01.2026 | 77,38 | 82,76 | 77,38 | 80,62 | 4,43% | 1.118,00 |
| 07.01.2026 | 77,26 | 77,38 | 76,48 | 77,20 | 0,47% | 41,00 |
| 06.01.2026 | 76,84 | 76,84 | 76,84 | 76,84 | 0,76% | 26,00 |
| 05.01.2026 | 72,68 | 76,28 | 72,68 | 76,26 | 7,20% | 60,00 |
| 02.01.2026 | 72,44 | 72,44 | 71,14 | 71,14 | -1,11% | 15,00 |
| 30.12.2025 | 71,84 | 71,96 | 71,84 | 71,94 | -0,75% | 36,00 |
| 29.12.2025 | 72,22 | 72,66 | 71,76 | 72,48 | 1,48% | 230,00 |
| 23.12.2025 | 73,84 | 73,84 | 71,20 | 71,42 | -2,83% | 325,00 |
| 22.12.2025 | 72,72 | 73,50 | 72,72 | 73,50 | 0,25% | 52,00 |
| 19.12.2025 | 73,42 | 73,42 | 73,30 | 73,32 | -1,16% | 214,00 |
| 18.12.2025 | 74,02 | 74,18 | 74,02 | 74,18 | 0,16% | 429,00 |
| 17.12.2025 | 72,62 | 74,06 | 72,62 | 74,06 | 2,41% | 35,00 |
| 16.12.2025 | 75,24 | 75,24 | 71,56 | 72,32 | -8,15% | 362,00 |
| 15.12.2025 | 79,50 | 79,50 | 78,58 | 78,74 | -1,82% | 84,00 |
| 12.12.2025 | 80,76 | 80,76 | 80,20 | 80,20 | -0,07% | 139,00 |
| 11.12.2025 | 78,20 | 80,32 | 78,20 | 80,26 | 0,96% | 420,00 |
| 10.12.2025 | 78,10 | 79,50 | 78,10 | 79,50 | 1,38% | 63,00 |
| 09.12.2025 | 78,12 | 78,88 | 78,12 | 78,42 | -0,53% | 284,00 |
| 08.12.2025 | 77,44 | 79,34 | 77,06 | 78,84 | 3,90% | 730,00 |
| 05.12.2025 | 75,82 | 75,88 | 75,82 | 75,88 | 0,00% | 125,00 |
| 04.12.2025 | 70,70 | 76,34 | 70,70 | 75,88 | 7,91% | 21,00 |
| 03.12.2025 | 70,40 | 70,40 | 70,14 | 70,32 | -0,28% | 321,00 |
| 02.12.2025 | 70,52 | 70,52 | 70,52 | 70,52 | -1,76% | 2,00 |
| 01.12.2025 | 71,88 | 71,88 | 71,78 | 71,78 | -0,88% | 7,00 |
| 28.11.2025 | 71,82 | 72,42 | 71,28 | 72,42 | 0,17% | 349,00 |
| 26.11.2025 | 73,00 | 73,00 | 72,30 | 72,30 | 0,72% | 42,00 |
| 25.11.2025 | 69,64 | 71,78 | 69,64 | 71,78 | 1,01% | 134,00 |
| 24.11.2025 | 71,04 | 71,06 | 71,04 | 71,06 | -0,06% | 3,00 |
| 21.11.2025 | 68,88 | 71,10 | 68,42 | 71,10 | 2,57% | 68,00 |
| 20.11.2025 | 70,10 | 70,10 | 69,32 | 69,32 | -0,03% | 95,00 |
| 19.11.2025 | 69,68 | 70,60 | 69,34 | 69,34 | -0,83% | 70,00 |
| 18.11.2025 | 69,82 | 70,50 | 69,72 | 69,92 | -2,32% | 145,00 |
| 17.11.2025 | 72,30 | 72,42 | 71,34 | 71,58 | -0,14% | 344,00 |
| 14.11.2025 | 71,56 | 72,26 | 71,40 | 71,68 | -1,54% | 100,00 |
| 13.11.2025 | 73,56 | 73,56 | 72,80 | 72,80 | -1,30% | 978,00 |
| 12.11.2025 | 76,00 | 76,00 | 73,76 | 73,76 | -2,25% | 190,00 |
| 11.11.2025 | 75,50 | 75,50 | 74,98 | 75,46 | 0,29% | 21,00 |
| 10.11.2025 | 76,22 | 76,22 | 74,70 | 75,24 | 0,48% | 55,00 |
| 07.11.2025 | 74,64 | 75,40 | 73,82 | 74,88 | 0,97% | 120,00 |
| 06.11.2025 | 75,64 | 75,64 | 74,16 | 74,16 | 0,22% | 162,00 |
| 05.11.2025 | 73,78 | 74,18 | 73,78 | 74,00 | -1,75% | 175,00 |
| 04.11.2025 | 73,76 | 75,32 | 73,72 | 75,32 | 1,18% | 126,00 |
| 03.11.2025 | 76,18 | 76,70 | 74,00 | 74,44 | -1,27% | 450,00 |
| 31.10.2025 | 71,22 | 75,40 | 70,98 | 75,40 | 4,29% | 236,00 |
| 30.10.2025 | 70,88 | 73,00 | 70,50 | 72,30 | 0,75% | 551,00 |
| 29.10.2025 | 73,18 | 73,18 | 71,76 | 71,76 | -2,18% | 129,00 |
| 28.10.2025 | 74,56 | 74,70 | 72,84 | 73,36 | -1,93% | 245,00 |
| 27.10.2025 | 79,16 | 79,98 | 73,90 | 74,80 | -4,35% | 1.277,00 |
| 24.10.2025 | 86,54 | 86,54 | 76,02 | 78,20 | -9,20% | 873,00 |
| 23.10.2025 | 85,74 | 86,12 | 85,38 | 86,12 | -0,97% | 26,00 |
| 22.10.2025 | 86,64 | 86,96 | 86,64 | 86,96 | -0,73% | 16,00 |
| 21.10.2025 | 87,60 | 87,60 | 87,60 | 87,60 | 1,53% | 17,00 |
| 20.10.2025 | 84,06 | 86,28 | 84,06 | 86,28 | 4,23% | 103,00 |
| 17.10.2025 | 82,02 | 82,94 | 81,50 | 82,78 | -0,62% | 180,00 |
| 16.10.2025 | 82,30 | 83,30 | 82,30 | 83,30 | 0,85% | 29,00 |
| 15.10.2025 | 84,96 | 85,04 | 81,58 | 82,60 | -2,34% | 215,00 |
| 14.10.2025 | 82,90 | 84,58 | 82,78 | 84,58 | 1,39% | 70,00 |
| 13.10.2025 | 84,60 | 84,98 | 83,26 | 83,42 | -1,25% | 346,00 |
| 10.10.2025 | 85,76 | 87,18 | 84,48 | 84,48 | -3,80% | 147,00 |
| 09.10.2025 | 88,94 | 88,94 | 87,82 | 87,82 | -1,55% | 307,00 |
| 08.10.2025 | 89,26 | 89,26 | 89,20 | 89,20 | -0,31% | 11,00 |
| 07.10.2025 | 89,04 | 89,48 | 87,74 | 89,48 | 0,45% | 253,00 |
| 06.10.2025 | 88,84 | 89,70 | 88,84 | 89,08 | -0,07% | 221,00 |
| 03.10.2025 | 88,64 | 89,94 | 87,76 | 89,14 | 2,13% | 276,00 |
| 02.10.2025 | 87,14 | 87,38 | 87,00 | 87,28 | 0,28% | 245,00 |
| 01.10.2025 | 84,74 | 87,04 | 84,74 | 87,04 | 4,09% | 98,00 |
| 30.09.2025 | 83,62 | 83,62 | 83,62 | 83,62 | -1,14% | 15,00 |
| 29.09.2025 | 85,20 | 85,20 | 84,00 | 84,58 | 0,71% | 49,00 |
| 26.09.2025 | 83,02 | 83,98 | 83,02 | 83,98 | 0,53% | 90,00 |
| 25.09.2025 | 84,22 | 84,22 | 83,54 | 83,54 | -1,65% | 52,00 |
| 24.09.2025 | 84,06 | 85,00 | 83,82 | 84,94 | 2,36% | 320,00 |
| 23.09.2025 | 85,00 | 85,44 | 82,98 | 82,98 | -1,71% | 357,00 |
| 22.09.2025 | 86,24 | 86,90 | 84,08 | 84,42 | -1,47% | 327,00 |
| 19.09.2025 | 85,50 | 86,60 | 85,50 | 85,68 | -0,70% | 89,00 |