78,190€
0,12%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 76,96 | 79,58 | 76,14 | 77,90 | -0,26% | - |
| 11.11.2026 | 78,88 | 79,75 | 77,49 | 78,10 | -0,61% | - |
| 10.11.2026 | 76,86 | 79,30 | 76,12 | 78,58 | 0,50% | - |
| 09.11.2026 | 76,61 | 78,94 | 75,49 | 78,19 | 2,21% | - |
| 06.11.2026 | 79,26 | 81,05 | 75,13 | 76,50 | -5,44% | - |
| 05.11.2026 | 77,41 | 80,90 | 77,29 | 80,90 | 2,81% | - |
| 04.11.2026 | 77,32 | 79,77 | 75,86 | 78,69 | 1,09% | - |
| 03.11.2026 | 77,90 | 79,61 | 76,12 | 77,84 | -1,16% | - |
| 02.11.2026 | 79,57 | 79,71 | 76,93 | 78,75 | -0,33% | - |
| 30.10.2026 | 75,02 | 80,81 | 73,66 | 79,01 | 5,61% | - |
| 29.10.2026 | 73,91 | 76,08 | 73,61 | 74,81 | 0,03% | - |
| 28.10.2026 | 75,20 | 75,34 | 73,68 | 74,79 | 0,08% | - |
| 27.10.2026 | 74,24 | 75,19 | 73,47 | 74,73 | -0,43% | - |
| 26.10.2026 | 70,94 | 75,90 | 69,63 | 75,05 | 6,83% | 110,00 |
| 23.10.2026 | 70,09 | 74,35 | 65,79 | 70,25 | -0,11% | - |
| 22.10.2026 | 66,77 | 70,69 | 65,74 | 70,33 | 5,78% | - |
| 21.10.2026 | 66,82 | 67,54 | 65,79 | 66,49 | 0,14% | - |
| 20.10.2026 | 65,86 | 67,35 | 65,23 | 66,40 | 0,74% | 39,00 |
| 19.10.2026 | 67,01 | 67,44 | 64,63 | 65,91 | -0,30% | - |
| 16.10.2026 | 66,34 | 67,29 | 65,36 | 66,11 | 0,05% | - |
| 15.10.2026 | 64,16 | 67,00 | 63,08 | 66,08 | 2,96% | - |
| 14.10.2026 | 64,83 | 65,75 | 63,72 | 64,18 | -1,09% | - |
| 13.10.2026 | 66,01 | 66,86 | 64,32 | 64,89 | -1,55% | - |
| 12.10.2026 | 66,05 | 67,25 | 65,71 | 65,91 | -0,20% | - |
| 09.10.2026 | 65,20 | 66,22 | 64,03 | 66,04 | 1,82% | - |
| 08.10.2026 | 59,88 | 64,86 | 59,88 | 64,86 | 5,58% | - |
| 07.10.2026 | 60,62 | 61,83 | 59,65 | 61,43 | 1,60% | - |
| 06.10.2026 | 61,35 | 61,68 | 60,12 | 60,46 | -1,47% | 29,00 |
| 05.10.2026 | 60,43 | 61,74 | 59,48 | 61,36 | 1,52% | - |
| 02.10.2026 | 62,55 | 63,60 | 59,58 | 60,44 | -4,53% | - |
| 01.10.2026 | 61,19 | 64,73 | 61,19 | 63,31 | 2,78% | - |
| 30.09.2026 | 61,27 | 62,87 | 61,24 | 61,60 | 0,11% | 1,00 |
| 29.09.2026 | 61,73 | 63,13 | 61,19 | 61,53 | -0,06% | - |
| 28.09.2026 | 64,26 | 65,42 | 60,95 | 61,57 | -3,31% | - |
| 25.09.2026 | 65,17 | 65,78 | 63,44 | 63,68 | -1,39% | - |
| 24.09.2026 | 66,94 | 67,40 | 64,58 | 64,58 | -4,44% | - |
| 23.09.2026 | 66,78 | 68,39 | 66,60 | 67,58 | 1,20% | - |
| 22.09.2026 | 67,49 | 68,34 | 65,85 | 66,78 | -1,07% | - |
| 21.09.2026 | 68,67 | 68,67 | 66,65 | 67,50 | -0,43% | - |
| 18.09.2026 | 68,73 | 69,22 | 67,44 | 67,79 | -1,01% | - |
| 17.09.2026 | 68,82 | 69,58 | 68,02 | 68,48 | 0,19% | - |
| 16.09.2026 | 69,45 | 69,79 | 67,43 | 68,35 | -0,86% | - |
| 15.09.2026 | 68,65 | 70,28 | 67,22 | 68,94 | 0,60% | - |
| 14.09.2026 | 65,88 | 68,94 | 64,85 | 68,53 | 4,95% | 40,00 |
| 11.09.2026 | 65,33 | 65,66 | 64,01 | 65,30 | 0,08% | - |
| 10.09.2026 | 62,17 | 65,32 | 61,63 | 65,25 | 4,68% | - |
| 09.09.2026 | 62,13 | 63,33 | 61,08 | 62,33 | 0,40% | - |
| 08.09.2026 | 62,79 | 63,08 | 61,72 | 62,08 | -0,97% | - |
| 07.09.2026 | 62,68 | 63,00 | 62,55 | 62,69 | -0,67% | - |
| 04.09.2026 | 63,55 | 65,09 | 62,50 | 63,11 | -0,21% | - |
| 03.09.2026 | 63,41 | 65,22 | 62,54 | 63,24 | 0,51% | - |
| 02.09.2026 | 64,96 | 65,53 | 62,78 | 62,92 | -3,63% | - |
| 01.09.2026 | 65,18 | 65,88 | 63,90 | 65,29 | 0,40% | - |
| 31.08.2026 | 64,74 | 66,03 | 64,16 | 65,03 | 0,12% | - |
| 28.08.2026 | 64,14 | 65,34 | 64,01 | 64,95 | 0,95% | - |
| 27.08.2026 | 63,96 | 65,55 | 62,55 | 64,34 | 1,13% | - |
| 26.08.2026 | 63,22 | 64,71 | 63,00 | 63,62 | -0,39% | - |
| 25.08.2026 | 65,07 | 65,23 | 63,59 | 63,87 | -0,95% | - |
| 24.08.2026 | 65,97 | 67,06 | 64,22 | 64,48 | -2,20% | - |
| 21.08.2026 | 66,49 | 66,69 | 65,32 | 65,93 | 0,67% | - |
| 20.08.2026 | 67,52 | 67,99 | 64,89 | 65,49 | -2,91% | - |
| 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 |