62,550€
-0,56%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 70,20 | 70,88 | 68,50 | 69,98 | -0,74% | 35,00 |
| 06.03.2026 | 68,73 | 70,74 | 68,13 | 70,51 | 2,58% | 28,00 |
| 05.03.2026 | 67,43 | 69,33 | 67,17 | 68,74 | 2,08% | 28,00 |
| 04.03.2026 | 67,99 | 68,29 | 67,05 | 67,34 | -1,30% | 156,00 |
| 03.03.2026 | 66,48 | 68,45 | 66,08 | 68,22 | 2,52% | 63,00 |
| 02.03.2026 | 68,24 | 68,88 | 66,47 | 66,54 | -0,19% | 354,00 |
| 27.02.2026 | 67,60 | 67,60 | 65,72 | 66,67 | -1,38% | 57,00 |
| 26.02.2026 | 63,62 | 67,74 | 63,49 | 67,60 | 6,25% | 295,00 |
| 25.02.2026 | 64,13 | 64,51 | 63,09 | 63,63 | -1,05% | 240,00 |
| 24.02.2026 | 63,10 | 65,09 | 62,99 | 64,30 | 1,93% | 178,00 |
| 23.02.2026 | 65,09 | 65,73 | 62,75 | 63,09 | -3,74% | 221,00 |
| 20.02.2026 | 67,99 | 68,20 | 64,31 | 65,54 | -3,48% | 572,00 |
| 19.02.2026 | 66,40 | 68,00 | 66,09 | 67,90 | 2,16% | 878,00 |
| 18.02.2026 | 64,58 | 66,90 | 64,52 | 66,47 | 3,09% | 63,00 |
| 17.02.2026 | 66,83 | 67,36 | 64,44 | 64,47 | -3,62% | 3.661,00 |
| 16.02.2026 | 66,82 | 66,92 | 66,79 | 66,89 | 0,13% | 417,00 |
| 13.02.2026 | 65,36 | 67,50 | 64,83 | 66,80 | 1,74% | 1.142,00 |
| 12.02.2026 | 67,39 | 69,11 | 64,75 | 65,66 | -2,65% | 652,00 |
| 11.02.2026 | 75,54 | 76,20 | 66,86 | 67,45 | -10,82% | 74,00 |
| 10.02.2026 | 75,75 | 76,09 | 74,28 | 75,63 | -0,05% | 87,00 |
| 09.02.2026 | 75,13 | 75,98 | 74,40 | 75,67 | 0,48% | 15,00 |
| 06.02.2026 | 71,63 | 75,69 | 71,37 | 75,31 | 4,99% | 38,00 |
| 05.02.2026 | 72,15 | 72,94 | 71,06 | 71,73 | -0,43% | - |
| 04.02.2026 | 70,12 | 72,83 | 68,91 | 72,04 | 2,61% | 154,00 |
| 03.02.2026 | 74,05 | 74,56 | 69,82 | 70,21 | -5,40% | 633,00 |
| 02.02.2026 | 73,73 | 74,90 | 73,04 | 74,22 | -0,56% | 401,00 |
| 30.01.2026 | 74,23 | 74,68 | 73,42 | 74,64 | 0,73% | 674,00 |
| 29.01.2026 | 75,97 | 76,63 | 73,83 | 74,10 | -2,77% | 191,00 |
| 28.01.2026 | 74,95 | 76,86 | 73,86 | 76,21 | 2,54% | 271,00 |
| 27.01.2026 | 79,11 | 79,51 | 74,13 | 74,32 | -5,97% | 271,00 |
| 26.01.2026 | 86,43 | 86,84 | 75,16 | 79,04 | -8,58% | 1.042,00 |
| 23.01.2026 | 81,81 | 92,55 | 81,56 | 86,46 | 5,90% | 1.406,00 |
| 22.01.2026 | 81,76 | 83,01 | 81,01 | 81,64 | -0,21% | 652,00 |
| 21.01.2026 | 80,06 | 82,14 | 79,26 | 81,81 | 2,65% | 159,00 |
| 20.01.2026 | 82,59 | 82,95 | 79,70 | 79,70 | -3,66% | 1.773,00 |
| 19.01.2026 | 82,72 | 82,88 | 82,29 | 82,73 | -1,45% | 64,00 |
| 16.01.2026 | 83,61 | 84,19 | 82,72 | 83,95 | 0,39% | 80,00 |
| 15.01.2026 | 82,85 | 84,53 | 81,69 | 83,62 | 1,08% | 96,00 |
| 14.01.2026 | 81,82 | 83,35 | 81,19 | 82,73 | 1,04% | 118,00 |
| 13.01.2026 | 83,02 | 83,57 | 81,55 | 81,88 | -1,29% | 222,00 |
| 12.01.2026 | 82,18 | 83,87 | 81,13 | 82,95 | 0,40% | 666,00 |
| 09.01.2026 | 80,90 | 82,67 | 79,82 | 82,62 | 2,23% | 280,00 |
| 08.01.2026 | 77,26 | 83,03 | 77,04 | 80,82 | 3,70% | 443,00 |
| 07.01.2026 | 77,06 | 77,96 | 76,40 | 77,94 | 1,17% | 155,00 |
| 06.01.2026 | 76,09 | 77,41 | 75,69 | 77,04 | 1,09% | 288,00 |
| 05.01.2026 | 72,66 | 76,79 | 72,26 | 76,21 | 5,19% | 361,00 |
| 02.01.2026 | 71,89 | 73,07 | 71,15 | 72,45 | -0,03% | 265,00 |
| 30.12.2025 | 72,31 | 72,53 | 72,15 | 72,47 | 0,22% | 150,00 |
| 29.12.2025 | 72,58 | 73,13 | 72,09 | 72,31 | 0,74% | 143,00 |
| 23.12.2025 | 73,48 | 73,51 | 71,23 | 71,78 | -2,39% | 104,00 |
| 22.12.2025 | 72,85 | 74,46 | 72,60 | 73,54 | 1,02% | 568,00 |
| 19.12.2025 | 73,39 | 74,07 | 72,76 | 72,80 | -0,76% | 2.072,00 |
| 18.12.2025 | 73,95 | 74,91 | 73,36 | 73,36 | -0,52% | 404,00 |
| 17.12.2025 | 72,87 | 75,48 | 72,09 | 73,74 | 1,32% | 384,00 |
| 16.12.2025 | 78,01 | 78,10 | 71,36 | 72,78 | -6,85% | 1.097,00 |
| 15.12.2025 | 79,07 | 79,46 | 78,00 | 78,13 | -1,13% | 126,00 |
| 12.12.2025 | 80,40 | 81,22 | 78,83 | 79,02 | -1,73% | 77,00 |
| 11.12.2025 | 79,19 | 80,51 | 78,92 | 80,41 | 1,06% | 1.014,00 |
| 10.12.2025 | 77,66 | 79,66 | 77,17 | 79,57 | 2,21% | 1.097,00 |
| 09.12.2025 | 78,48 | 78,74 | 77,33 | 77,85 | -0,84% | 205,00 |
| 08.12.2025 | 77,44 | 80,49 | 77,06 | 78,51 | 3,86% | 430,00 |
| 05.12.2025 | 75,16 | 76,08 | 74,37 | 75,59 | 0,43% | 319,00 |