Holen Sie sich die Stockscreener-App
107.36
2.66%
2.78
Handel nachbörslich:
105.14
-2.22
-2.07%
Booz Allen Hamilton Holding Corp-Aktien (BAH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-01 | $107.5 | $103.1 | $4.45 | 2,564,417.0 | +2.66% |
| 2025-03-31 | $105.6 | $102.8 | $2.85 | 1,979,174.0 | -0.66% |
| 2025-03-28 | $106.0 | $104.3 | $1.67 | 1,394,268.0 | -0.55% |
| 2025-03-27 | $107.1 | $104.6 | $2.45 | 2,198,067.0 | -0.43% |
| 2025-03-26 | $107.5 | $105.0 | $2.40 | 1,490,544.0 | +0.00% |
| 2025-03-25 | $107.3 | $103.3 | $4.00 | 1,880,714.0 | +1.09% |
| 2025-03-24 | $105.6 | $101.5 | $4.06 | 2,638,698.0 | +0.99% |
| 2025-03-21 | $104.4 | $101.0 | $3.35 | 4,577,167.0 | +0.54% |
| 2025-03-20 | $109.9 | $103.3 | $6.57 | 4,937,324.0 | -8.10% |
| 2025-03-19 | $118.4 | $112.0 | $6.43 | 3,402,287.0 | -3.27% |
| 2025-03-18 | $116.7 | $112.7 | $3.98 | 2,088,405.0 | +1.02% |
| 2025-03-17 | $117.1 | $113.0 | $4.08 | 1,706,904.0 | +2.75% |
| 2025-03-14 | $112.8 | $110.0 | $2.84 | 1,275,294.0 | +0.84% |
| 2025-03-13 | $112.7 | $109.6 | $3.07 | 1,572,646.0 | -0.21% |
| 2025-03-12 | $112.3 | $107.4 | $4.89 | 2,041,538.0 | +1.37% |
| 2025-03-11 | $112.3 | $108.5 | $3.85 | 2,400,585.0 | -2.31% |
| 2025-03-10 | $119.3 | $112.3 | $7.03 | 3,185,771.0 | -3.29% |
| 2025-03-07 | $118.2 | $107.2 | $10.97 | 4,230,606.0 | +7.51% |
| 2025-03-06 | $110.1 | $106.0 | $4.04 | 2,638,226.0 | -1.46% |
| 2025-03-05 | $111.0 | $106.0 | $4.97 | 3,493,044.0 | +3.92% |
| 2025-03-04 | $107.4 | $105.5 | $1.91 | 931,098.0 | +2.99% |
Booz Allen Hamilton Holding Corp-Aktien (BAH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Booz Allen Hamilton Holding Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BAH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Booz Allen Hamilton Holding Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Booz Allen Hamilton Holding Corp-Aktien (BAH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $107.5 | $103.1 | $4.45 | 2,564,417.0 | +0.00% |
| 2025-03 | $119.3 | $101.0 | $18.29 | 56,357,763.0 | +1.23% |
| 2025-02 | $134.3 | $104.0 | $30.22 | 47,691,752.0 | -17.78% |
| 2025-01 | $146.9 | $121.0 | $25.93 | 39,485,648.0 | +0.23% |
Booz Allen Hamilton Holding Corp-Aktien (BAH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $150.0 | $127.3 | $22.71 | 30,587,907.0 | -13.38% |
| 2024-11 | $190.6 | $137.0 | $53.59 | 43,317,613.0 | -18.43% |
| 2024-10 | $189.1 | $158.2 | $30.88 | 21,604,499.0 | +11.61% |
| 2024-09 | $162.8 | $149.1 | $13.77 | 11,228,866.0 | +2.51% |
| 2024-08 | $159.0 | $138.7 | $20.27 | 14,016,641.0 | +10.79% |
| 2024-07 | $160.6 | $134.7 | $25.96 | 15,671,734.0 | -6.88% |
| 2024-06 | $158.3 | $148.6 | $9.72 | 12,565,551.0 | +1.11% |
| 2024-05 | $164.4 | $145.8 | $18.66 | 17,808,581.0 | +3.07% |
| 2024-04 | $149.5 | $138.9 | $10.57 | 11,358,905.0 | -0.52% |
| 2024-03 | $150.6 | $143.8 | $6.79 | 10,130,598.0 | +0.49% |
| 2024-02 | $149.7 | $139.4 | $10.35 | 12,467,327.0 | +4.93% |
| 2024-01 | $147.5 | $123.2 | $24.35 | 15,983,164.0 | +10.05% |
Booz Allen Hamilton Holding Corp-Aktien (BAH) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $131.3 | $123.5 | $7.80 | 11,997,139.0 | +2.22% |
| 2023-11 | $129.9 | $120.3 | $9.62 | 14,527,897.0 | +4.34% |
| 2023-10 | $130.3 | $109.8 | $20.51 | 25,887,540.0 | +9.76% |
| 2023-09 | $115.5 | $106.9 | $8.58 | 13,375,497.0 | -3.57% |
| 2023-08 | $125.2 | $111.6 | $13.63 | 18,137,225.0 | -6.42% |
| 2023-07 | $121.6 | $110.2 | $11.39 | 15,483,023.0 | +8.49% |
| 2023-06 | $112.0 | $99.79 | $12.20 | 19,050,611.0 | +10.96% |
| 2023-05 | $101.4 | $89.80 | $11.62 | 21,211,233.0 | +5.08% |
| 2023-04 | $99.52 | $92.84 | $6.67 | 16,562,174.0 | +3.27% |
| 2023-03 | $96.97 | $87.99 | $8.98 | 23,311,016.0 | -2.15% |
| 2023-02 | $97.99 | $93.79 | $4.20 | 18,035,900.0 | +0.10% |
| 2023-01 | $105.3 | $91.50 | $13.83 | 30,679,206.0 | -9.45% |
0.02%
0.67%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):