78,150€
-0,27%
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 | 78,09 | 79,66 | 76,07 | 78,15 | -0,27% | - |
| 11.11.2026 | 78,38 | 79,06 | 77,21 | 78,36 | -0,08% | - |
| 10.11.2026 | 77,22 | 79,29 | 76,76 | 78,42 | 1,15% | 1.275,00 |
| 09.11.2026 | 76,40 | 78,92 | 75,71 | 77,53 | 1,23% | - |
| 06.11.2026 | 79,58 | 81,31 | 75,13 | 76,59 | -3,81% | 55,00 |
| 05.11.2026 | 78,49 | 81,35 | 77,91 | 79,62 | 1,21% | 188,00 |
| 04.11.2026 | 77,26 | 79,82 | 76,26 | 78,67 | 1,17% | 56,00 |
| 03.11.2026 | 78,13 | 79,60 | 76,11 | 77,76 | -0,70% | 17,00 |
| 02.11.2026 | 77,90 | 79,21 | 76,93 | 78,31 | -1,43% | 1.698,00 |
| 30.10.2026 | 75,54 | 80,82 | 73,79 | 79,45 | 5,67% | 453,00 |
| 29.10.2026 | 74,60 | 76,08 | 73,55 | 75,19 | 0,89% | 228,00 |
| 28.10.2026 | 75,00 | 75,33 | 73,48 | 74,53 | -0,33% | 1.640,00 |
| 27.10.2026 | 74,44 | 75,11 | 73,47 | 74,78 | 0,50% | 27,00 |
| 26.10.2026 | 70,70 | 75,90 | 70,03 | 74,41 | 6,33% | 61,00 |
| 23.10.2026 | 69,26 | 74,44 | 65,58 | 69,98 | -0,07% | 343,00 |
| 22.10.2026 | 66,69 | 70,69 | 65,85 | 70,03 | 4,85% | 284,00 |
| 21.10.2026 | 66,83 | 67,53 | 66,13 | 66,79 | 0,13% | 506,00 |
| 20.10.2026 | 65,94 | 67,33 | 65,40 | 66,70 | 0,92% | - |
| 19.10.2026 | 66,42 | 67,14 | 64,66 | 66,09 | -0,33% | 42,00 |
| 16.10.2026 | 65,88 | 67,31 | 65,36 | 66,31 | -0,24% | 58,00 |
| 15.10.2026 | 66,11 | 66,48 | 66,07 | 66,47 | 3,33% | - |
| 14.10.2026 | 64,53 | 65,76 | 63,72 | 64,33 | -0,40% | 14,00 |
| 13.10.2026 | 65,90 | 66,68 | 64,33 | 64,59 | -2,18% | 12,00 |
| 12.10.2026 | 65,86 | 67,25 | 65,43 | 66,03 | -0,03% | - |
| 09.10.2026 | 64,75 | 66,23 | 64,36 | 66,05 | 1,63% | 33,00 |
| 08.10.2026 | 61,36 | 65,19 | 60,86 | 64,99 | 5,93% | 99,00 |
| 07.10.2026 | 60,69 | 61,84 | 59,66 | 61,35 | 1,37% | 84,00 |
| 06.10.2026 | 61,41 | 61,84 | 60,11 | 60,52 | -1,09% | 251,00 |
| 05.10.2026 | 60,43 | 61,74 | 59,48 | 61,19 | 2,36% | 15,00 |
| 02.10.2026 | 62,75 | 63,34 | 59,58 | 59,78 | -4,66% | 144,00 |
| 01.10.2026 | 62,05 | 64,73 | 61,45 | 62,70 | 2,28% | 124,00 |
| 30.09.2026 | 61,64 | 62,48 | 61,13 | 61,30 | -0,24% | 72,00 |
| 29.09.2026 | 61,71 | 62,49 | 61,18 | 61,45 | -0,57% | 60,00 |
| 28.09.2026 | 64,14 | 64,82 | 60,97 | 61,80 | -3,45% | 2.723,00 |
| 25.09.2026 | 65,08 | 65,33 | 63,45 | 64,01 | -1,31% | 46,00 |
| 24.09.2026 | 66,58 | 67,17 | 64,48 | 64,86 | -2,42% | 51,00 |
| 23.09.2026 | 67,27 | 68,39 | 66,34 | 66,47 | -0,29% | 27,00 |
| 22.09.2026 | 67,29 | 68,38 | 65,84 | 66,66 | -1,16% | - |
| 21.09.2026 | 67,12 | 68,05 | 66,42 | 67,44 | 0,42% | 35,00 |
| 18.09.2026 | 68,82 | 69,46 | 67,10 | 67,16 | -2,21% | 499,00 |
| 17.09.2026 | 68,36 | 69,85 | 68,19 | 68,68 | 0,45% | 576,00 |
| 16.09.2026 | 69,30 | 69,68 | 67,44 | 68,37 | -1,46% | 104,00 |
| 15.09.2026 | 68,74 | 70,31 | 67,21 | 69,38 | 1,24% | 40,00 |
| 14.09.2026 | 65,58 | 69,00 | 65,06 | 68,53 | 4,71% | 233,00 |
| 11.09.2026 | 65,00 | 65,59 | 64,02 | 65,45 | 0,38% | - |
| 10.09.2026 | 62,16 | 65,48 | 61,63 | 65,20 | 5,01% | 75,00 |
| 09.09.2026 | 62,12 | 63,05 | 61,07 | 62,09 | 0,06% | 374,00 |
| 08.09.2026 | 62,60 | 63,04 | 61,72 | 62,05 | -1,02% | 78,00 |
| 07.09.2026 | 62,80 | 62,88 | 62,56 | 62,69 | 0,05% | 28,00 |
| 04.09.2026 | 63,99 | 64,17 | 62,52 | 62,66 | -1,38% | 450,00 |
| 03.09.2026 | 63,37 | 65,22 | 62,54 | 63,54 | 0,59% | 14,00 |
| 02.09.2026 | 64,98 | 65,59 | 62,77 | 63,17 | -2,88% | 295,00 |
| 01.09.2026 | 65,15 | 65,88 | 64,57 | 65,04 | -0,14% | 17,00 |
| 31.08.2026 | 65,19 | 66,06 | 64,47 | 65,13 | 0,29% | 37,00 |
| 28.08.2026 | 64,29 | 65,33 | 64,04 | 64,94 | 0,96% | - |
| 27.08.2026 | 63,69 | 64,68 | 62,63 | 64,32 | 0,94% | 15,00 |
| 26.08.2026 | 63,47 | 64,73 | 63,02 | 63,72 | 0,82% | - |
| 25.08.2026 | 64,97 | 65,14 | 63,20 | 63,20 | -1,94% | - |
| 24.08.2026 | 65,95 | 66,69 | 64,22 | 64,45 | -2,38% | 199,00 |
| 21.08.2026 | 65,48 | 66,70 | 65,21 | 66,02 | 0,95% | 92,00 |
| 20.08.2026 | 66,90 | 67,17 | 64,89 | 65,40 | -3,20% | - |
| 19.08.2026 | 65,38 | 68,90 | 64,91 | 67,56 | 3,60% | - |
| 05.05.2026 | 66,73 | 66,95 | 64,55 | 65,22 | -2,04% | 222,00 |
| 04.05.2026 | 66,89 | 68,25 | 66,29 | 66,58 | 0,44% | 926,00 |
| 30.04.2026 | 65,47 | 66,44 | 64,82 | 66,29 | 1,21% | - |
| 29.04.2026 | 65,52 | 65,82 | 65,06 | 65,49 | 0,56% | 15,00 |
| 28.04.2026 | 65,17 | 66,19 | 64,57 | 65,13 | 0,18% | 182,00 |
| 27.04.2026 | 67,23 | 67,79 | 64,72 | 65,01 | -3,22% | 15,00 |
| 24.04.2026 | 67,97 | 68,06 | 66,15 | 67,18 | -0,71% | 88,00 |
| 23.04.2026 | 66,03 | 67,68 | 64,62 | 67,66 | 2,34% | 168,00 |
| 22.04.2026 | 69,50 | 69,55 | 64,93 | 66,11 | -4,29% | 115,00 |
| 21.04.2026 | 68,72 | 69,95 | 68,47 | 69,08 | 0,90% | 81,00 |
| 20.04.2026 | 69,64 | 69,88 | 68,10 | 68,46 | -1,48% | 15,00 |
| 17.04.2026 | 70,02 | 70,58 | 68,80 | 69,49 | -0,98% | 38,00 |
| 16.04.2026 | 70,00 | 71,09 | 69,89 | 70,18 | 0,60% | - |
| 15.04.2026 | 69,05 | 70,71 | 68,91 | 69,76 | 1,00% | 16,00 |
| 14.04.2026 | 69,61 | 70,33 | 68,52 | 69,07 | -0,72% | 628,00 |
| 13.04.2026 | 66,91 | 70,14 | 66,84 | 69,57 | 4,33% | 88,00 |
| 10.04.2026 | 68,01 | 68,22 | 66,33 | 66,68 | -1,91% | 68,00 |
| 09.04.2026 | 69,83 | 69,85 | 67,14 | 67,97 | -2,87% | 49,00 |
| 08.04.2026 | 72,73 | 73,82 | 69,92 | 69,98 | -3,54% | 1.160,00 |
| 07.04.2026 | 72,76 | 73,91 | 72,09 | 72,55 | 0,67% | 1.088,00 |
| 02.04.2026 | 68,33 | 72,09 | 68,33 | 72,06 | 3,91% | 536,00 |
| 01.04.2026 | 67,89 | 69,47 | 66,48 | 69,35 | 2,73% | - |
| 31.03.2026 | 69,42 | 69,91 | 67,27 | 67,51 | -2,02% | - |
| 30.03.2026 | 68,50 | 70,48 | 68,33 | 68,90 | 1,01% | 103,00 |
| 27.03.2026 | 70,08 | 70,12 | 67,79 | 68,21 | -2,05% | 14,00 |
| 26.03.2026 | 68,97 | 70,63 | 68,56 | 69,64 | 0,46% | - |
| 25.03.2026 | 68,10 | 69,43 | 66,33 | 69,32 | 2,02% | 90,00 |
| 24.03.2026 | 68,97 | 69,39 | 67,41 | 67,95 | -1,26% | 1.000,00 |
| 23.03.2026 | 68,27 | 70,74 | 67,60 | 68,82 | -0,47% | 301,00 |
| 20.03.2026 | 69,48 | 70,78 | 69,14 | 69,14 | -0,87% | 12,00 |
| 19.03.2026 | 68,88 | 70,25 | 67,53 | 69,75 | 1,62% | - |
| 18.03.2026 | 67,28 | 69,32 | 66,60 | 68,64 | 2,70% | 24,00 |
| 17.03.2026 | 65,87 | 67,84 | 65,59 | 66,83 | 1,49% | - |
| 16.03.2026 | 69,00 | 69,18 | 65,42 | 65,85 | -3,99% | 52,00 |
| 13.03.2026 | 66,76 | 68,68 | 66,64 | 68,59 | 2,40% | 261,00 |
| 12.03.2026 | 65,33 | 68,67 | 64,58 | 66,98 | 2,06% | 37,00 |
| 11.03.2026 | 66,66 | 67,37 | 65,45 | 65,63 | -1,74% | - |
| 10.03.2026 | 69,81 | 70,23 | 65,27 | 66,79 | -4,56% | 341,00 |