66,750€
-0,85%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 64,76 | 65,68 | 64,76 | 65,68 | -2,44% | - |
| 12.02.2026 | 66,02 | 67,32 | 66,02 | 67,32 | -1,69% | - |
| 11.02.2026 | 75,30 | 75,30 | 68,48 | 68,48 | -8,94% | 235,00 |
| 10.02.2026 | 75,22 | 75,22 | 74,18 | 75,20 | 1,35% | 896,00 |
| 09.02.2026 | 73,56 | 74,20 | 73,56 | 74,20 | 3,78% | - |
| 06.02.2026 | 71,06 | 71,50 | 71,06 | 71,50 | 1,39% | - |
| 05.02.2026 | 72,00 | 72,00 | 70,52 | 70,52 | 2,35% | - |
| 04.02.2026 | 69,88 | 69,88 | 68,90 | 68,90 | -3,72% | - |
| 03.02.2026 | 74,12 | 74,12 | 71,56 | 71,56 | -2,16% | - |
| 02.02.2026 | 75,38 | 75,38 | 73,14 | 73,14 | 0,25% | 16,00 |
| 30.01.2026 | 73,38 | 73,38 | 72,96 | 72,96 | -3,24% | - |
| 29.01.2026 | 75,90 | 75,90 | 75,40 | 75,40 | 0,94% | 250,00 |
| 28.01.2026 | 73,42 | 74,70 | 73,42 | 74,70 | -2,51% | - |
| 27.01.2026 | 79,08 | 79,08 | 76,62 | 76,62 | -9,09% | - |
| 26.01.2026 | 85,62 | 85,62 | 82,00 | 84,28 | -6,08% | 10,00 |
| 23.01.2026 | 80,04 | 89,74 | 80,04 | 89,74 | 9,92% | 7,00 |
| 22.01.2026 | 80,24 | 81,64 | 80,24 | 81,64 | 2,74% | - |
| 21.01.2026 | 79,52 | 79,52 | 79,46 | 79,46 | -1,49% | - |
| 20.01.2026 | 81,98 | 81,98 | 80,66 | 80,66 | -2,04% | - |
| 19.01.2026 | 82,34 | 82,34 | 82,34 | 82,34 | -0,63% | - |
| 16.01.2026 | 83,58 | 83,58 | 82,86 | 82,86 | 0,97% | - |
| 15.01.2026 | 82,56 | 82,56 | 82,06 | 82,06 | 0,29% | - |
| 14.01.2026 | 81,30 | 81,82 | 81,30 | 81,82 | 0,27% | - |
| 13.01.2026 | 82,48 | 82,48 | 81,60 | 81,60 | -1,16% | - |
| 12.01.2026 | 81,36 | 82,56 | 80,50 | 82,56 | 3,48% | 240,00 |
| 09.01.2026 | 80,50 | 80,50 | 79,78 | 79,78 | 5,47% | - |
| 08.01.2026 | 75,64 | 75,64 | 75,64 | 75,64 | -0,99% | - |
| 07.01.2026 | 76,46 | 76,46 | 76,40 | 76,40 | 0,90% | - |
| 06.01.2026 | 75,98 | 75,98 | 75,72 | 75,72 | 1,37% | - |
| 05.01.2026 | 72,64 | 74,70 | 72,64 | 74,70 | 5,63% | - |
| 02.01.2026 | 71,52 | 71,52 | 70,72 | 70,72 | -1,59% | - |
| 30.12.2025 | 71,86 | 71,86 | 71,86 | 71,86 | 0,31% | - |
| 29.12.2025 | 72,08 | 72,08 | 71,64 | 71,64 | -1,92% | 11,00 |
| 23.12.2025 | 73,04 | 73,04 | 73,04 | 73,04 | 0,41% | - |
| 22.12.2025 | 72,74 | 72,74 | 72,74 | 72,74 | -0,63% | - |
| 19.12.2025 | 73,20 | 73,20 | 73,20 | 73,20 | -0,57% | - |
| 18.12.2025 | 73,62 | 73,62 | 73,62 | 73,62 | 1,40% | - |
| 17.12.2025 | 72,60 | 72,60 | 72,60 | 72,60 | -1,89% | - |
| 16.12.2025 | 77,18 | 77,38 | 74,00 | 74,00 | -6,07% | 50,00 |
| 15.12.2025 | 78,78 | 78,78 | 78,78 | 78,78 | -2,14% | - |
| 12.12.2025 | 79,92 | 80,50 | 79,92 | 80,50 | 1,46% | 150,00 |
| 11.12.2025 | 78,20 | 79,34 | 78,20 | 79,34 | 2,96% | - |
| 10.12.2025 | 77,44 | 77,44 | 77,06 | 77,06 | 0,47% | - |
| 09.12.2025 | 78,10 | 78,10 | 76,70 | 76,70 | -0,80% | - |
| 08.12.2025 | 77,44 | 77,44 | 77,32 | 77,32 | 3,73% | - |
| 05.12.2025 | 75,06 | 76,20 | 74,54 | 74,54 | 6,73% | 66,00 |
| 03.12.2025 | 69,92 | 69,92 | 69,84 | 69,84 | -2,40% | - |
| 01.12.2025 | 70,96 | 71,56 | 70,96 | 71,56 | 0,17% | - |
| 28.11.2025 | 71,82 | 71,82 | 71,44 | 71,44 | -1,43% | - |
| 26.11.2025 | 72,24 | 72,48 | 72,24 | 72,48 | 2,20% | - |
| 25.11.2025 | 69,66 | 70,92 | 69,66 | 70,92 | 1,98% | - |
| 24.11.2025 | 70,22 | 70,22 | 69,54 | 69,54 | 0,87% | - |
| 21.11.2025 | 68,96 | 68,96 | 68,94 | 68,94 | -2,02% | - |
| 20.11.2025 | 69,40 | 70,36 | 69,40 | 70,36 | 1,32% | - |
| 19.11.2025 | 69,54 | 69,54 | 69,08 | 69,44 | -0,74% | 36,00 |
| 18.11.2025 | 69,58 | 69,96 | 69,58 | 69,96 | -2,18% | - |
| 17.11.2025 | 70,22 | 71,52 | 70,22 | 71,52 | -0,75% | 165,00 |
| 14.11.2025 | 71,04 | 72,06 | 71,04 | 72,06 | -1,50% | - |
| 13.11.2025 | 73,14 | 73,16 | 73,14 | 73,16 | -3,51% | - |
| 12.11.2025 | 75,22 | 75,82 | 74,60 | 75,82 | 0,72% | 15,00 |
| 11.11.2025 | 75,12 | 75,28 | 75,12 | 75,28 | -0,26% | - |
| 10.11.2025 | 74,60 | 77,60 | 74,60 | 75,48 | 2,17% | 67,00 |
| 07.11.2025 | 74,02 | 75,54 | 73,88 | 73,88 | -0,08% | 50,00 |
| 06.11.2025 | 74,76 | 74,76 | 73,94 | 73,94 | -1,07% | - |
| 05.11.2025 | 73,84 | 74,74 | 73,84 | 74,74 | 0,97% | - |
| 04.11.2025 | 73,06 | 74,02 | 73,06 | 74,02 | 0,19% | - |
| 03.11.2025 | 75,58 | 75,58 | 73,88 | 73,88 | 1,18% | - |
| 31.10.2025 | 71,24 | 73,02 | 71,24 | 73,02 | 1,16% | 214,00 |
| 30.10.2025 | 70,62 | 72,18 | 70,62 | 72,18 | -0,47% | - |
| 29.10.2025 | 73,36 | 73,36 | 72,52 | 72,52 | -0,79% | - |
| 28.10.2025 | 73,92 | 73,92 | 72,78 | 73,10 | -5,04% | 50,00 |
| 27.10.2025 | 77,64 | 77,64 | 76,98 | 76,98 | -9,26% | - |
| 24.10.2025 | 84,94 | 84,94 | 84,84 | 84,84 | -2,57% | 40,00 |
| 23.10.2025 | 85,04 | 87,08 | 85,04 | 87,08 | 0,95% | - |
| 22.10.2025 | 86,36 | 86,36 | 86,26 | 86,26 | -0,19% | - |
| 21.10.2025 | 86,40 | 86,42 | 86,40 | 86,42 | 1,36% | - |
| 20.10.2025 | 84,12 | 85,26 | 84,12 | 85,26 | 2,70% | - |
| 16.10.2025 | 82,38 | 83,02 | 82,38 | 83,02 | 0,44% | - |
| 15.10.2025 | 84,20 | 84,24 | 82,66 | 82,66 | -0,53% | 130,00 |
| 14.10.2025 | 82,04 | 83,10 | 82,04 | 83,10 | -0,88% | - |
| 13.10.2025 | 84,32 | 86,70 | 83,84 | 83,84 | -2,72% | 30,00 |
| 10.10.2025 | 85,92 | 86,18 | 85,92 | 86,18 | -2,05% | - |
| 09.10.2025 | 88,08 | 88,08 | 87,98 | 87,98 | -1,61% | - |
| 08.10.2025 | 89,22 | 89,42 | 89,22 | 89,42 | 1,73% | - |
| 07.10.2025 | 88,14 | 88,50 | 87,90 | 87,90 | -0,88% | 15,00 |
| 06.10.2025 | 88,76 | 88,76 | 88,68 | 88,68 | 0,98% | - |
| 03.10.2025 | 87,82 | 87,82 | 87,82 | 87,82 | 0,32% | - |
| 02.10.2025 | 87,24 | 87,54 | 87,24 | 87,54 | 1,93% | - |
| 01.10.2025 | 84,14 | 85,88 | 84,14 | 85,88 | 2,36% | - |
| 30.09.2025 | 83,92 | 83,92 | 83,90 | 83,90 | 0,62% | - |
| 29.09.2025 | 84,42 | 84,42 | 83,38 | 83,38 | 0,36% | - |
| 26.09.2025 | 83,08 | 83,08 | 83,08 | 83,08 | -1,26% | - |
| 25.09.2025 | 84,14 | 84,14 | 84,14 | 84,14 | 1,28% | - |
| 24.09.2025 | 83,08 | 83,08 | 83,08 | 83,08 | 0,29% | - |
| 23.09.2025 | 84,18 | 85,50 | 82,84 | 82,84 | -4,34% | 225,00 |
| 22.09.2025 | 86,60 | 86,60 | 86,60 | 86,60 | 1,62% | - |
| 19.09.2025 | 85,60 | 85,60 | 85,22 | 85,22 | -0,54% | - |
| 18.09.2025 | 86,24 | 86,24 | 85,68 | 85,68 | -0,83% | - |
| 17.09.2025 | 85,50 | 86,40 | 85,50 | 86,40 | 0,23% | - |
| 16.09.2025 | 86,02 | 86,20 | 86,02 | 86,20 | -1,76% | - |