86,440$
-0,52%
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 | 87,29 | 88,37 | 84,00 | 86,44 | -0,52% | 1.559.426,00 |
| 11.11.2026 | 86,69 | 87,84 | 85,95 | 86,89 | -0,61% | 2.619.309,00 |
| 10.11.2026 | 86,54 | 88,50 | 85,85 | 87,42 | 0,83% | 2.644.118,00 |
| 09.11.2026 | 85,35 | 88,60 | 85,35 | 86,70 | 1,58% | 2.682.602,00 |
| 06.11.2026 | 87,20 | 87,20 | 83,67 | 85,35 | -4,44% | 2.420.377,00 |
| 05.11.2026 | 89,46 | 91,34 | 88,25 | 89,32 | 1,16% | 2.564.041,00 |
| 04.11.2026 | 86,04 | 89,56 | 85,63 | 88,30 | 1,47% | 2.713.074,00 |
| 03.11.2026 | 85,95 | 89,08 | 85,05 | 87,02 | -1,14% | 2.227.261,00 |
| 02.11.2026 | 87,16 | 88,71 | 86,20 | 88,02 | -0,53% | 1.902.574,00 |
| 30.10.2026 | 85,61 | 90,18 | 85,28 | 88,49 | 5,06% | 3.727.088,00 |
| 29.10.2026 | 83,80 | 84,94 | 82,72 | 84,23 | 0,90% | 1.983.463,00 |
| 28.10.2026 | 82,85 | 84,05 | 82,24 | 83,48 | 0,10% | 2.394.243,00 |
| 27.10.2026 | 82,53 | 83,66 | 81,97 | 83,40 | 0,05% | 1.792.213,00 |
| 26.10.2026 | 78,71 | 84,89 | 78,71 | 83,36 | 6,44% | 2.493.539,00 |
| 23.10.2026 | 78,68 | 79,40 | 73,06 | 78,32 | -0,32% | 3.567.995,00 |
| 22.10.2026 | 75,74 | 79,34 | 75,54 | 78,57 | 4,70% | 2.338.478,00 |
| 21.10.2026 | 74,97 | 75,90 | 74,26 | 75,04 | 0,09% | 928.979,00 |
| 20.10.2026 | 74,86 | 75,65 | 74,26 | 74,97 | 1,23% | 991.044,00 |
| 19.10.2026 | 73,55 | 74,19 | 72,56 | 74,06 | -0,27% | 996.674,00 |
| 16.10.2026 | 75,19 | 75,90 | 73,41 | 74,26 | -0,32% | 1.310.917,00 |
| 15.10.2026 | 71,87 | 75,07 | 71,87 | 74,50 | 3,66% | 1.906.633,00 |
| 14.10.2026 | 72,01 | 73,29 | 70,86 | 71,87 | -0,61% | 1.167.033,00 |
| 13.10.2026 | 74,20 | 74,37 | 72,00 | 72,31 | -1,79% | 1.170.901,00 |
| 12.10.2026 | 74,73 | 75,16 | 73,35 | 73,63 | -0,42% | 1.313.827,00 |
| 09.10.2026 | 73,13 | 74,16 | 71,53 | 73,94 | 1,47% | 1.185.890,00 |
| 08.10.2026 | 70,28 | 73,08 | 69,10 | 72,87 | 6,09% | 2.163.945,00 |
| 07.10.2026 | 68,24 | 69,25 | 66,74 | 68,69 | 0,81% | 2.009.526,00 |
| 06.10.2026 | 68,50 | 68,82 | 67,71 | 68,14 | -0,69% | 1.614.105,00 |
| 05.10.2026 | 67,30 | 69,19 | 66,50 | 68,61 | 1,87% | 2.060.084,00 |
| 02.10.2026 | 70,00 | 70,57 | 67,02 | 67,35 | -4,43% | 2.763.952,00 |
| 01.10.2026 | 72,14 | 73,06 | 70,41 | 70,47 | 1,51% | 2.999.163,00 |
| 30.09.2026 | 69,97 | 70,96 | 69,11 | 69,42 | -0,42% | 1.455.446,00 |
| 29.09.2026 | 69,91 | 70,61 | 69,33 | 69,71 | -0,77% | 1.531.127,00 |
| 28.09.2026 | 72,08 | 72,45 | 69,31 | 70,25 | -3,70% | 2.037.171,00 |
| 25.09.2026 | 73,52 | 73,86 | 72,33 | 72,95 | -1,18% | 1.206.067,00 |
| 24.09.2026 | 75,60 | 76,64 | 73,35 | 73,82 | -2,42% | 1.486.614,00 |
| 23.09.2026 | 76,70 | 77,95 | 75,51 | 75,65 | -0,83% | 1.492.773,00 |
| 22.09.2026 | 78,00 | 78,06 | 75,38 | 76,28 | -1,42% | 1.676.266,00 |
| 21.09.2026 | 77,00 | 77,99 | 76,81 | 77,38 | 0,40% | 1.454.024,00 |
| 18.09.2026 | 78,81 | 78,87 | 77,07 | 77,07 | -2,31% | 1.911.151,00 |
| 17.09.2026 | 79,21 | 79,47 | 78,53 | 78,89 | 0,61% | 1.022.703,00 |
| 16.09.2026 | 78,91 | 79,48 | 77,32 | 78,41 | -2,06% | 1.419.432,00 |
| 15.09.2026 | 78,01 | 81,19 | 77,62 | 80,06 | 1,20% | 1.862.360,00 |
| 14.09.2026 | 78,00 | 79,73 | 77,68 | 79,11 | 4,23% | 1.810.131,00 |
| 11.09.2026 | 75,55 | 75,92 | 74,31 | 75,90 | 0,29% | 1.799.846,00 |
| 10.09.2026 | 73,05 | 76,05 | 72,67 | 75,68 | 4,82% | 2.340.518,00 |
| 09.09.2026 | 72,60 | 73,36 | 71,14 | 72,20 | 0,12% | 1.533.791,00 |
| 08.09.2026 | 72,40 | 73,43 | 71,73 | 72,11 | -0,95% | 1.670.098,00 |
| 04.09.2026 | 72,77 | 74,06 | 72,41 | 72,80 | -1,46% | 1.253.484,00 |
| 03.09.2026 | 73,91 | 75,90 | 72,65 | 73,88 | 0,97% | 1.706.184,00 |
| 02.09.2026 | 74,73 | 74,75 | 72,71 | 73,17 | -2,93% | 1.604.514,00 |
| 01.09.2026 | 75,48 | 76,43 | 74,85 | 75,38 | -0,36% | 1.277.569,00 |
| 31.08.2026 | 75,05 | 76,67 | 74,82 | 75,65 | 0,54% | 1.621.270,00 |
| 28.08.2026 | 75,46 | 75,97 | 74,60 | 75,24 | 0,48% | 1.028.854,00 |
| 27.08.2026 | 74,27 | 75,33 | 73,54 | 74,88 | 0,86% | 1.573.511,00 |
| 26.08.2026 | 74,04 | 75,41 | 73,83 | 74,24 | 0,56% | 884.819,00 |
| 25.08.2026 | 75,30 | 75,92 | 73,79 | 73,83 | -1,85% | 1.386.658,00 |
| 24.08.2026 | 76,78 | 76,83 | 74,90 | 75,22 | -2,38% | 1.683.108,00 |
| 21.08.2026 | 76,43 | 77,86 | 76,20 | 77,05 | 0,90% | 914.915,00 |
| 20.08.2026 | 78,54 | 79,63 | 75,72 | 76,36 | -3,15% | 1.380.976,00 |
| 19.08.2026 | 75,56 | 80,40 | 75,56 | 78,84 | 4,07% | 2.528.216,00 |
| 18.08.2026 | 75,98 | 77,05 | 75,36 | 75,76 | 1,05% | 1.197.048,00 |
| 17.08.2026 | 76,79 | 77,36 | 74,84 | 74,97 | -3,21% | 1.448.730,00 |
| 14.08.2026 | 78,50 | 79,38 | 76,84 | 77,46 | -1,20% | 1.035.960,00 |
| 13.08.2026 | 78,56 | 79,45 | 77,06 | 78,40 | 0,00% | 1.580.728,00 |
| 12.08.2026 | 76,99 | 78,75 | 76,51 | 78,40 | -0,22% | 1.561.118,00 |
| 11.08.2026 | 77,65 | 80,35 | 77,65 | 78,57 | 0,86% | 2.160.811,00 |
| 10.08.2026 | 75,68 | 78,24 | 75,68 | 77,90 | 2,43% | 1.571.783,00 |
| 07.08.2026 | 73,82 | 76,73 | 73,64 | 76,05 | 2,87% | 1.532.449,00 |
| 06.08.2026 | 72,38 | 74,54 | 71,81 | 73,93 | 2,81% | 1.525.288,00 |
| 05.08.2026 | 74,04 | 74,36 | 71,61 | 71,91 | -2,28% | 2.069.992,00 |
| 04.08.2026 | 70,46 | 73,72 | 70,46 | 73,59 | 3,43% | 1.520.656,00 |
| 03.08.2026 | 70,58 | 71,61 | 70,30 | 71,15 | 2,05% | 1.406.432,00 |
| 31.07.2026 | 67,29 | 70,13 | 66,86 | 69,72 | 2,06% | 2.276.314,00 |
| 30.07.2026 | 68,56 | 69,21 | 65,88 | 68,31 | -2,65% | 2.442.650,00 |
| 29.07.2026 | 72,50 | 72,75 | 69,80 | 70,17 | -4,13% | 2.386.527,00 |
| 28.07.2026 | 72,99 | 73,55 | 70,50 | 73,19 | 2,16% | 3.710.170,00 |
| 27.07.2026 | 72,56 | 73,56 | 71,18 | 71,64 | -1,23% | 3.626.675,00 |
| 24.07.2026 | 69,99 | 76,20 | 69,09 | 72,53 | 10,11% | 4.281.622,00 |
| 23.07.2026 | 66,50 | 67,92 | 64,66 | 65,87 | -0,39% | 3.648.155,00 |
| 22.07.2026 | 65,12 | 66,24 | 64,77 | 66,13 | 3,57% | 2.415.689,00 |
| 21.07.2026 | 64,00 | 64,56 | 63,36 | 63,85 | -1,04% | 1.478.431,00 |
| 20.07.2026 | 64,71 | 65,91 | 63,54 | 64,52 | -1,06% | 2.205.352,00 |
| 17.07.2026 | 65,89 | 67,88 | 64,85 | 65,21 | -0,08% | 2.898.093,00 |
| 16.07.2026 | 64,86 | 65,46 | 62,73 | 65,26 | 2,06% | 1.695.372,00 |
| 15.07.2026 | 63,81 | 65,56 | 63,23 | 63,94 | 0,60% | 1.690.826,00 |
| 14.07.2026 | 63,18 | 65,07 | 62,80 | 63,56 | -1,91% | 1.524.961,00 |
| 13.07.2026 | 64,00 | 64,91 | 63,36 | 64,80 | 3,25% | 1.932.382,00 |
| 10.07.2026 | 64,00 | 64,41 | 62,01 | 62,76 | -0,63% | 1.514.026,00 |
| 09.07.2026 | 62,68 | 63,25 | 60,66 | 63,16 | 0,77% | 2.449.006,00 |
| 08.07.2026 | 63,45 | 63,83 | 62,15 | 62,68 | -1,00% | 2.030.387,00 |
| 07.07.2026 | 63,05 | 64,15 | 62,31 | 63,31 | 1,60% | 2.001.184,00 |
| 06.07.2026 | 62,45 | 62,86 | 60,50 | 62,31 | -0,22% | 2.011.255,00 |
| 02.07.2026 | 61,41 | 63,00 | 60,99 | 62,45 | 4,07% | 3.365.524,00 |
| 01.07.2026 | 61,03 | 62,04 | 59,88 | 60,01 | -1,09% | 2.778.979,00 |
| 30.06.2026 | 61,96 | 62,23 | 59,57 | 60,67 | -2,19% | 2.574.991,00 |
| 29.06.2026 | 63,10 | 64,53 | 61,42 | 62,03 | -0,31% | 2.746.040,00 |
| 26.06.2026 | 59,50 | 62,28 | 59,50 | 62,22 | 4,20% | 5.602.826,00 |
| 25.06.2026 | 62,51 | 62,86 | 59,63 | 59,71 | -4,74% | 2.368.856,00 |
| 24.06.2026 | 64,01 | 64,94 | 61,92 | 62,68 | -1,88% | 2.926.721,00 |