62,550€
-0,51%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 62,78 | 63,94 | 62,25 | 62,37 | -0,80% | - |
| 14.05.2026 | 61,11 | 63,43 | 61,11 | 62,87 | 1,93% | - |
| 13.05.2026 | 64,53 | 65,05 | 58,77 | 61,68 | -4,36% | - |
| 12.05.2026 | 64,22 | 66,28 | 63,36 | 64,49 | 1,00% | - |
| 11.05.2026 | 65,38 | 67,03 | 63,31 | 63,85 | -1,53% | - |
| 08.05.2026 | 65,69 | 66,21 | 63,63 | 64,84 | -0,69% | - |
| 07.05.2026 | 64,93 | 66,33 | 64,78 | 65,29 | 0,28% | - |
| 06.05.2026 | 65,47 | 65,53 | 63,12 | 65,11 | 0,29% | - |
| 05.05.2026 | 66,58 | 67,66 | 64,55 | 64,92 | -2,27% | - |
| 04.05.2026 | 66,81 | 68,25 | 66,29 | 66,43 | 0,17% | - |
| 30.04.2026 | 65,67 | 66,45 | 64,81 | 66,32 | 1,41% | - |
| 29.04.2026 | 65,11 | 65,84 | 65,11 | 65,40 | 0,85% | - |
| 28.04.2026 | 65,05 | 66,20 | 64,57 | 64,85 | -0,26% | - |
| 27.04.2026 | 67,17 | 67,80 | 64,71 | 65,02 | -3,26% | - |
| 24.04.2026 | 68,06 | 68,39 | 66,14 | 67,21 | -0,30% | 8,00 |
| 23.04.2026 | 66,13 | 67,50 | 64,72 | 67,41 | 1,57% | - |
| 22.04.2026 | 68,99 | 69,71 | 64,98 | 66,37 | -3,50% | - |
| 21.04.2026 | 68,54 | 69,95 | 68,47 | 68,78 | -0,25% | - |
| 20.04.2026 | 69,09 | 69,82 | 68,85 | 68,95 | -0,68% | 15,00 |
| 17.04.2026 | 70,18 | 70,79 | 68,79 | 69,42 | -1,00% | 28,00 |
| 16.04.2026 | 69,76 | 71,09 | 69,76 | 70,12 | -0,19% | - |
| 15.04.2026 | 68,99 | 70,66 | 68,92 | 70,25 | 1,93% | - |
| 14.04.2026 | 69,62 | 70,33 | 68,51 | 68,92 | -0,73% | - |
| 13.04.2026 | 66,48 | 70,14 | 66,29 | 69,43 | 3,58% | - |
| 10.04.2026 | 67,98 | 68,16 | 66,33 | 67,03 | -1,73% | 8,00 |
| 09.04.2026 | 70,22 | 70,22 | 67,19 | 68,21 | -2,93% | 4,00 |
| 08.04.2026 | 73,29 | 74,19 | 70,25 | 70,27 | -3,90% | 3,00 |
| 07.04.2026 | 72,85 | 73,88 | 72,09 | 73,12 | 2,37% | 19,00 |
| 02.04.2026 | 69,88 | 71,91 | 68,40 | 71,43 | 3,19% | 3,00 |
| 01.04.2026 | 67,54 | 69,33 | 66,48 | 69,22 | 2,20% | 19,00 |
| 31.03.2026 | 68,89 | 69,90 | 67,73 | 67,73 | -1,51% | 23,00 |
| 30.03.2026 | 68,22 | 70,47 | 68,22 | 68,77 | 0,13% | - |
| 27.03.2026 | 69,49 | 70,04 | 68,36 | 68,68 | -1,53% | - |
| 26.03.2026 | 68,96 | 70,63 | 68,58 | 69,75 | 1,40% | - |
| 25.03.2026 | 68,36 | 69,19 | 66,35 | 68,79 | 0,58% | - |
| 24.03.2026 | 68,68 | 69,53 | 67,41 | 68,39 | -0,61% | - |
| 23.03.2026 | 69,24 | 70,81 | 67,59 | 68,81 | -0,56% | - |
| 20.03.2026 | 69,80 | 70,78 | 69,15 | 69,20 | -0,59% | 1,00 |
| 19.03.2026 | 68,58 | 70,27 | 67,53 | 69,61 | 1,22% | - |
| 18.03.2026 | 67,45 | 69,32 | 66,59 | 68,77 | 1,90% | - |
| 17.03.2026 | 66,23 | 67,84 | 65,54 | 67,49 | 2,30% | - |
| 16.03.2026 | 69,07 | 69,38 | 65,42 | 65,97 | -2,53% | 1,00 |
| 13.03.2026 | 66,98 | 68,24 | 66,70 | 67,68 | 0,34% | - |
| 12.03.2026 | 65,97 | 68,68 | 64,67 | 67,45 | 2,85% | - |
| 11.03.2026 | 66,98 | 67,36 | 65,50 | 65,58 | -1,40% | - |
| 10.03.2026 | 69,98 | 70,22 | 65,25 | 66,51 | -4,71% | 240,00 |
| 09.03.2026 | 69,71 | 70,85 | 68,49 | 69,80 | -0,70% | - |
| 06.03.2026 | 68,71 | 70,74 | 68,05 | 70,29 | 2,55% | - |
| 05.03.2026 | 67,44 | 69,35 | 67,15 | 68,54 | 1,39% | 200,00 |
| 04.03.2026 | 68,25 | 68,49 | 67,04 | 67,60 | -0,75% | - |
| 03.03.2026 | 67,30 | 68,15 | 65,66 | 68,11 | 0,89% | - |
| 02.03.2026 | 66,06 | 69,03 | 66,06 | 67,51 | 1,09% | - |
| 27.02.2026 | 67,38 | 67,57 | 65,77 | 66,78 | -0,49% | 20,00 |
| 26.02.2026 | 64,02 | 67,74 | 63,16 | 67,11 | 4,97% | 33,00 |
| 25.02.2026 | 64,27 | 64,97 | 63,12 | 63,93 | -0,62% | - |
| 24.02.2026 | 63,51 | 65,09 | 62,73 | 64,33 | 1,47% | - |
| 23.02.2026 | 64,57 | 65,82 | 62,74 | 63,40 | -3,29% | 3,00 |
| 20.02.2026 | 68,25 | 68,25 | 64,34 | 65,56 | -3,46% | - |
| 19.02.2026 | 66,51 | 68,00 | 66,02 | 67,91 | 2,18% | - |
| 18.02.2026 | 64,66 | 66,57 | 64,52 | 66,46 | 2,50% | - |
| 17.02.2026 | 66,79 | 67,26 | 64,73 | 64,84 | -2,96% | - |
| 16.02.2026 | 66,84 | 67,17 | 66,56 | 66,82 | -0,31% | - |
| 13.02.2026 | 65,65 | 67,33 | 64,85 | 67,03 | 1,99% | - |
| 12.02.2026 | 67,76 | 69,11 | 64,76 | 65,72 | -1,75% | 4,00 |
| 11.02.2026 | 75,65 | 76,29 | 66,78 | 66,89 | -11,64% | - |
| 10.02.2026 | 75,64 | 76,05 | 74,29 | 75,70 | -0,04% | - |
| 09.02.2026 | 75,34 | 75,97 | 72,33 | 75,73 | 0,87% | - |
| 06.02.2026 | 71,76 | 75,21 | 71,23 | 75,08 | 4,44% | - |
| 05.02.2026 | 72,21 | 72,96 | 71,01 | 71,89 | -0,98% | - |
| 04.02.2026 | 70,59 | 72,78 | 68,91 | 72,60 | 3,51% | - |
| 03.02.2026 | 74,20 | 74,59 | 69,82 | 70,14 | -5,20% | 2,00 |
| 02.02.2026 | 74,32 | 74,72 | 73,04 | 73,99 | 0,07% | 24,00 |
| 30.01.2026 | 73,94 | 74,16 | 73,42 | 73,94 | -0,23% | - |
| 29.01.2026 | 76,27 | 76,64 | 73,98 | 74,11 | -3,49% | 32,00 |
| 28.01.2026 | 75,83 | 76,83 | 73,85 | 76,79 | 1,20% | - |
| 27.01.2026 | 79,02 | 79,91 | 75,60 | 75,88 | -4,51% | - |
| 26.01.2026 | 86,57 | 86,84 | 75,18 | 79,46 | -7,32% | 408,00 |
| 23.01.2026 | 82,77 | 92,54 | 80,05 | 85,74 | 5,14% | 233,00 |
| 22.01.2026 | 81,79 | 83,24 | 80,80 | 81,55 | 1,54% | - |
| 21.01.2026 | 79,78 | 81,15 | 79,34 | 80,31 | 0,54% | - |
| 20.01.2026 | 82,72 | 83,67 | 79,80 | 79,88 | -3,44% | - |
| 19.01.2026 | 82,51 | 82,89 | 82,27 | 82,73 | -1,15% | - |
| 16.01.2026 | 83,64 | 84,16 | 82,72 | 83,69 | -0,10% | - |
| 15.01.2026 | 82,80 | 84,54 | 81,69 | 83,77 | 1,50% | - |
| 14.01.2026 | 81,87 | 83,37 | 81,17 | 82,53 | 0,34% | 2,00 |
| 13.01.2026 | 83,40 | 83,64 | 81,89 | 82,25 | -0,69% | - |
| 12.01.2026 | 82,78 | 83,82 | 81,08 | 82,82 | 0,57% | 25,00 |
| 09.01.2026 | 80,83 | 82,48 | 79,83 | 82,35 | 2,41% | 2,00 |
| 08.01.2026 | 77,63 | 83,04 | 77,10 | 80,41 | 4,73% | 44,00 |
| 07.01.2026 | 77,05 | 77,79 | 76,61 | 76,78 | -0,51% | - |
| 06.01.2026 | 76,21 | 77,35 | 75,70 | 77,17 | 1,22% | - |
| 05.01.2026 | 72,66 | 76,79 | 72,26 | 76,24 | 5,01% | - |
| 02.01.2026 | 72,29 | 73,08 | 71,16 | 72,60 | 0,44% | 18,00 |
| 30.12.2025 | 72,33 | 72,33 | 72,19 | 72,28 | -0,34% | - |
| 29.12.2025 | 72,60 | 73,14 | 72,03 | 72,53 | 1,40% | - |
| 23.12.2025 | 73,54 | 73,54 | 71,23 | 71,53 | -2,28% | - |
| 22.12.2025 | 72,81 | 74,40 | 72,60 | 73,20 | -0,30% | 1,00 |
| 19.12.2025 | 73,79 | 74,07 | 72,88 | 73,42 | -0,73% | - |
| 18.12.2025 | 73,86 | 74,91 | 73,43 | 73,96 | 0,04% | 100,00 |
| 17.12.2025 | 73,16 | 75,47 | 72,01 | 73,93 | 1,41% | - |