Holen Sie sich die Stockscreener-App
76.47
0.28%
0.215
Booz Allen Hamilton Holding Corp-Aktien (BAH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-06 | $76.79 | $74.06 | $2.73 | 1,087,650.0 | +0.30% |
| 2026-05-05 | $78.84 | $75.50 | $3.34 | 1,253,321.0 | -2.03% |
| 2026-05-04 | $79.95 | $77.50 | $2.45 | 1,173,260.0 | -0.60% |
| 2026-05-01 | $79.07 | $77.65 | $1.42 | 1,008,042.0 | +0.69% |
| 2026-04-30 | $77.99 | $75.59 | $2.40 | 1,141,042.0 | +1.73% |
| 2026-04-29 | $77.08 | $75.90 | $1.18 | 1,066,907.0 | +0.28% |
| 2026-04-28 | $77.44 | $75.50 | $1.94 | 862,123.0 | +0.07% |
| 2026-04-27 | $79.63 | $75.84 | $3.79 | 1,230,799.0 | -3.24% |
| 2026-04-24 | $79.54 | $77.39 | $2.15 | 909,958.0 | -0.34% |
| 2026-04-23 | $79.11 | $75.50 | $3.61 | 1,679,609.0 | +2.12% |
| 2026-04-22 | $81.82 | $76.01 | $5.81 | 3,262,913.0 | -4.48% |
| 2026-04-21 | $82.29 | $80.26 | $2.03 | 949,395.0 | +0.36% |
| 2026-04-20 | $82.55 | $80.30 | $2.25 | 833,646.0 | -1.30% |
| 2026-04-17 | $83.58 | $81.08 | $2.50 | 1,002,635.0 | -1.11% |
| 2026-04-16 | $83.97 | $82.34 | $1.63 | 727,752.0 | +0.47% |
| 2026-04-15 | $83.29 | $81.15 | $2.14 | 1,087,872.0 | +1.08% |
| 2026-04-14 | $83.11 | $80.75 | $2.36 | 1,109,956.0 | -0.48% |
| 2026-04-13 | $82.33 | $78.30 | $4.03 | 1,127,715.0 | +4.66% |
| 2026-04-10 | $79.74 | $77.78 | $1.95 | 1,268,999.0 | -1.71% |
| 2026-04-09 | $81.55 | $78.48 | $3.07 | 1,368,357.0 | -2.54% |
| 2026-04-08 | $85.17 | $81.56 | $3.61 | 2,129,480.0 | -2.95% |
| 2026-04-07 | $85.63 | $82.52 | $3.11 | 1,527,123.0 | +0.44% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $79.95 | $74.06 | $5.89 | 4,522,273.0 | -1.65% |
| 2026-04 | $85.63 | $75.50 | $10.13 | 27,892,415.0 | -0.33% |
| 2026-03 | $82.24 | $75.14 | $7.10 | 47,106,496.0 | -1.01% |
| 2026-02 | $90.54 | $73.93 | $16.61 | 49,560,129.0 | -10.85% |
| 2026-01 | $109.1 | $83.41 | $25.69 | 54,291,213.0 | +4.81% |
Booz Allen Hamilton Holding Corp-Aktien (BAH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $95.33 | $80.81 | $14.52 | 67,660,803.0 | +2.02% |
| 2025-11 | $89.04 | $79.23 | $9.81 | 36,485,468.0 | -4.25% |
| 2025-10 | $105.8 | $82.23 | $23.52 | 55,698,292.0 | -12.80% |
| 2025-09 | $110.5 | $96.96 | $13.59 | 39,181,962.0 | -8.07% |
| 2025-08 | $114.5 | $106.5 | $8.02 | 30,265,518.0 | +1.30% |
| 2025-07 | $120.0 | $103.5 | $16.58 | 44,813,920.0 | +3.07% |
| 2025-06 | $106.0 | $98.95 | $7.10 | 42,279,899.0 | -2.00% |
| 2025-05 | $130.9 | $104.0 | $26.91 | 43,294,345.0 | -11.47% |
| 2025-04 | $120.8 | $101.3 | $19.53 | 58,666,809.0 | +14.76% |
| 2025-03 | $119.3 | $101.0 | $18.29 | 53,793,346.0 | -1.40% |
| 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% |
4.06%
0.91%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):