78,770$
-1,25%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 79,12 | 79,65 | 77,50 | 78,83 | -1,18% | 100.929,00 |
| 26.02.2026 | 76,10 | 79,97 | 75,55 | 79,77 | 6,20% | 3.139.084,00 |
| 25.02.2026 | 75,92 | 75,99 | 74,27 | 75,11 | -0,78% | 1.483.738,00 |
| 24.02.2026 | 74,22 | 76,69 | 73,93 | 75,70 | 1,94% | 1.577.481,00 |
| 23.02.2026 | 76,52 | 76,96 | 73,99 | 74,26 | -3,82% | 2.179.709,00 |
| 20.02.2026 | 79,40 | 79,58 | 75,80 | 77,21 | -3,42% | 1.968.181,00 |
| 19.02.2026 | 78,00 | 80,02 | 77,28 | 79,94 | 2,11% | 1.591.611,00 |
| 18.02.2026 | 76,76 | 78,85 | 76,27 | 78,29 | 2,45% | 1.466.136,00 |
| 17.02.2026 | 79,36 | 79,60 | 76,38 | 76,42 | -3,66% | 2.273.433,00 |
| 13.02.2026 | 78,30 | 80,18 | 77,82 | 79,32 | 1,78% | 1.928.038,00 |
| 12.02.2026 | 80,01 | 82,13 | 76,83 | 77,93 | -2,33% | 3.242.985,00 |
| 11.02.2026 | 89,18 | 89,99 | 79,39 | 79,79 | -11,30% | 4.000.285,00 |
| 10.02.2026 | 90,31 | 90,45 | 88,48 | 89,95 | -0,20% | 1.368.183,00 |
| 09.02.2026 | 89,32 | 90,54 | 88,87 | 90,13 | 1,26% | 1.718.704,00 |
| 06.02.2026 | 84,52 | 89,46 | 84,52 | 89,01 | 5,31% | 1.979.654,00 |
| 05.02.2026 | 84,74 | 86,69 | 83,70 | 84,52 | -0,61% | 1.772.753,00 |
| 04.02.2026 | 82,93 | 85,91 | 81,15 | 85,04 | 2,46% | 3.033.000,00 |
| 03.02.2026 | 86,06 | 87,00 | 82,50 | 83,00 | -5,14% | 2.793.412,00 |
| 02.02.2026 | 88,20 | 88,26 | 86,29 | 87,50 | -1,04% | 2.393.939,00 |
| 30.01.2026 | 87,98 | 88,59 | 87,20 | 88,42 | -0,35% | 2.601.528,00 |
| 29.01.2026 | 91,09 | 91,70 | 88,31 | 88,73 | -2,60% | 2.705.838,00 |
| 28.01.2026 | 89,98 | 91,69 | 88,25 | 91,10 | 1,72% | 3.055.899,00 |
| 27.01.2026 | 93,08 | 94,90 | 89,40 | 89,56 | -4,65% | 4.213.281,00 |
| 26.01.2026 | 103,00 | 103,00 | 89,38 | 93,93 | -8,12% | 8.260.950,00 |
| 23.01.2026 | 106,10 | 109,10 | 100,59 | 102,23 | 6,76% | 6.129.031,00 |
| 22.01.2026 | 95,88 | 97,32 | 95,31 | 95,76 | 0,20% | 2.173.500,00 |
| 21.01.2026 | 93,72 | 95,85 | 93,28 | 95,57 | 2,26% | 2.089.490,00 |
| 20.01.2026 | 96,73 | 96,94 | 93,38 | 93,46 | -4,05% | 1.791.295,00 |
| 16.01.2026 | 96,93 | 97,70 | 95,92 | 97,40 | 0,30% | 2.243.834,00 |
| 15.01.2026 | 95,85 | 98,19 | 94,73 | 97,11 | 0,79% | 1.918.321,00 |
| 14.01.2026 | 95,72 | 97,21 | 95,20 | 96,35 | 1,09% | 1.787.947,00 |
| 13.01.2026 | 98,09 | 98,09 | 94,99 | 95,31 | -1,51% | 1.613.196,00 |
| 12.01.2026 | 96,75 | 97,97 | 96,50 | 96,77 | 0,61% | 1.716.510,00 |
| 09.01.2026 | 93,64 | 96,20 | 92,87 | 96,18 | 2,08% | 1.938.842,00 |
| 08.01.2026 | 91,73 | 96,90 | 90,83 | 94,22 | 4,39% | 2.855.392,00 |
| 07.01.2026 | 90,77 | 90,99 | 89,13 | 90,26 | 0,24% | 1.719.300,00 |
| 06.01.2026 | 89,26 | 90,50 | 88,50 | 90,04 | 0,78% | 1.968.287,00 |
| 05.01.2026 | 84,32 | 89,98 | 84,32 | 89,34 | 5,24% | 2.090.129,00 |