67,830€
0,56%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 67,52 | 67,99 | 67,28 | 67,91 | 0,68% | - |
| 19.08.2026 | 65,62 | 68,90 | 64,91 | 67,45 | 2,90% | - |
| 18.08.2026 | 64,77 | 66,42 | 64,33 | 65,55 | 0,86% | - |
| 17.08.2026 | 67,01 | 67,33 | 64,92 | 64,99 | -2,83% | - |
| 14.08.2026 | 67,44 | 68,51 | 66,38 | 66,88 | -2,19% | - |
| 13.08.2026 | 68,72 | 68,91 | 66,85 | 68,38 | 0,31% | - |
| 12.08.2026 | 68,07 | 68,46 | 66,40 | 68,17 | 0,13% | - |
| 11.08.2026 | 67,46 | 69,62 | 67,05 | 68,08 | 0,90% | - |
| 10.08.2026 | 66,03 | 67,76 | 65,21 | 67,47 | 2,60% | - |
| 07.08.2026 | 64,36 | 66,32 | 63,67 | 65,76 | 2,51% | - |
| 06.08.2026 | 62,29 | 64,72 | 61,92 | 64,15 | 2,39% | 6,00 |
| 05.08.2026 | 63,93 | 64,91 | 62,02 | 62,65 | -1,76% | - |
| 04.08.2026 | 61,83 | 63,91 | 61,39 | 63,77 | 2,76% | 73,00 |
| 03.08.2026 | 60,94 | 62,20 | 60,18 | 62,06 | 2,71% | - |
| 31.07.2026 | 59,33 | 60,69 | 58,44 | 60,42 | 2,65% | - |
| 30.07.2026 | 61,33 | 61,96 | 57,18 | 58,86 | -4,14% | - |
| 29.07.2026 | 64,10 | 64,65 | 61,13 | 61,40 | -4,05% | - |
| 28.07.2026 | 62,49 | 64,50 | 62,11 | 63,99 | 0,55% | 39,00 |
| 27.07.2026 | 63,79 | 66,02 | 62,78 | 63,64 | -0,47% | - |
| 24.07.2026 | 58,06 | 66,89 | 57,80 | 63,94 | 11,37% | - |
| 23.07.2026 | 58,31 | 59,71 | 56,84 | 57,41 | -0,07% | - |
| 22.07.2026 | 56,01 | 58,03 | 55,57 | 57,45 | 1,81% | - |
| 21.07.2026 | 57,02 | 57,29 | 55,67 | 56,43 | -1,14% | - |
| 20.07.2026 | 57,01 | 57,88 | 55,83 | 57,08 | -0,38% | - |
| 17.07.2026 | 56,24 | 59,28 | 56,20 | 57,30 | 0,93% | - |
| 16.07.2026 | 55,77 | 57,22 | 54,79 | 56,77 | 1,57% | - |
| 15.07.2026 | 55,95 | 57,28 | 55,46 | 55,89 | 0,43% | - |
| 14.07.2026 | 57,13 | 57,31 | 54,90 | 55,65 | -1,75% | - |
| 13.07.2026 | 54,99 | 56,81 | 54,99 | 56,64 | 2,76% | - |
| 10.07.2026 | 55,33 | 56,38 | 54,25 | 55,12 | 0,47% | - |
| 09.07.2026 | 55,46 | 56,17 | 53,28 | 54,86 | -0,25% | 6,00 |
| 08.07.2026 | 58,18 | 58,18 | 54,54 | 55,00 | -0,47% | - |
| 07.07.2026 | 54,59 | 56,13 | 53,92 | 55,26 | 2,26% | - |
| 06.07.2026 | 54,73 | 54,90 | 53,03 | 54,04 | -2,21% | 57,00 |
| 03.07.2026 | 54,39 | 55,34 | 54,39 | 55,26 | 1,58% | - |
| 02.07.2026 | 53,08 | 54,83 | 52,30 | 54,40 | 3,23% | 300,00 |
| 01.07.2026 | 53,84 | 54,45 | 52,56 | 52,70 | -0,98% | - |
| 30.06.2026 | 54,77 | 55,62 | 52,23 | 53,22 | -1,64% | - |
| 29.06.2026 | 54,66 | 57,30 | 53,78 | 54,11 | -0,51% | - |
| 26.06.2026 | 53,00 | 54,54 | 51,82 | 54,39 | 3,76% | 10,00 |
| 25.06.2026 | 55,19 | 56,30 | 52,40 | 52,42 | -4,34% | - |
| 24.06.2026 | 57,16 | 57,21 | 54,60 | 54,80 | -2,14% | - |
| 23.06.2026 | 54,69 | 57,05 | 54,64 | 56,00 | 0,50% | 44,00 |
| 22.06.2026 | 59,57 | 60,31 | 54,76 | 55,72 | -3,50% | - |
| 19.06.2026 | 58,64 | 58,64 | 57,02 | 57,74 | -0,76% | - |
| 18.06.2026 | 62,84 | 63,40 | 58,17 | 58,18 | -6,43% | 15,00 |
| 17.06.2026 | 64,05 | 64,51 | 62,06 | 62,18 | -3,06% | - |
| 16.06.2026 | 64,95 | 65,52 | 63,69 | 64,14 | 0,19% | - |
| 15.06.2026 | 67,04 | 67,54 | 63,44 | 64,02 | -4,29% | - |
| 12.06.2026 | 66,67 | 67,57 | 65,62 | 66,89 | 0,36% | - |
| 11.06.2026 | 66,93 | 67,79 | 66,40 | 66,65 | -1,88% | - |
| 10.06.2026 | 67,33 | 68,87 | 66,93 | 67,93 | -0,07% | - |
| 09.06.2026 | 68,62 | 69,47 | 67,40 | 67,98 | -1,16% | - |
| 08.06.2026 | 69,07 | 69,91 | 67,80 | 68,78 | 0,31% | - |
| 05.06.2026 | 68,53 | 70,00 | 67,93 | 68,57 | -0,26% | - |
| 04.06.2026 | 67,68 | 70,41 | 67,21 | 68,75 | 1,37% | - |
| 03.06.2026 | 69,37 | 69,83 | 66,94 | 67,82 | -2,06% | - |
| 02.06.2026 | 71,90 | 72,21 | 67,87 | 69,25 | -3,63% | - |
| 01.06.2026 | 68,46 | 72,58 | 68,07 | 71,86 | 5,82% | - |
| 29.05.2026 | 70,14 | 70,14 | 67,35 | 67,91 | -2,65% | - |
| 28.05.2026 | 69,72 | 70,47 | 69,11 | 69,76 | 0,93% | - |
| 27.05.2026 | 67,84 | 70,17 | 67,48 | 69,12 | 0,70% | - |
| 26.05.2026 | 68,49 | 69,62 | 67,50 | 68,64 | 0,20% | 8,00 |
| 25.05.2026 | 67,84 | 68,63 | 67,84 | 68,50 | 2,09% | - |
| 22.05.2026 | 66,13 | 70,89 | 63,93 | 67,10 | 2,16% | - |
| 21.05.2026 | 66,43 | 67,07 | 65,32 | 65,68 | -1,26% | - |
| 20.05.2026 | 66,41 | 67,21 | 64,34 | 66,52 | 0,89% | - |
| 19.05.2026 | 64,41 | 68,02 | 63,96 | 65,93 | 2,57% | - |
| 18.05.2026 | 62,55 | 64,65 | 62,24 | 64,28 | 3,06% | - |
| 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 |