152.29
0.17%
-0.26
Booz Allen Hamilton Holding Corp-Aktien (BAH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05-17 | $153.7 | $152.0 | $1.69 | 580,322.0 | -0.17% |
2024-05-16 | $152.9 | $150.8 | $2.07 | 527,607.0 | +1.06% |
2024-05-15 | $151.7 | $148.4 | $3.31 | 695,491.0 | +1.27% |
2024-05-14 | $152.2 | $147.9 | $4.35 | 1,142,793.0 | -1.82% |
2024-05-13 | $156.8 | $151.7 | $5.18 | 701,954.0 | -2.72% |
2024-05-10 | $156.1 | $154.4 | $1.69 | 786,777.0 | +1.11% |
2024-05-09 | $154.4 | $151.5 | $2.90 | 866,559.0 | +2.16% |
2024-05-08 | $152.4 | $148.6 | $3.77 | 1,022,352.0 | -0.22% |
2024-05-07 | $154.8 | $151.3 | $3.55 | 793,568.0 | -0.97% |
2024-05-06 | $153.0 | $147.3 | $5.71 | 1,485,610.0 | +3.82% |
2024-05-03 | $148.3 | $145.8 | $2.50 | 781,911.0 | +0.37% |
2024-05-02 | $148.7 | $146.2 | $2.44 | 675,684.0 | -0.43% |
2024-05-01 | $148.9 | $147.0 | $1.83 | 785,740.0 | -0.23% |
2024-04-30 | $149.0 | $146.6 | $2.35 | 692,540.0 | +0.06% |
2024-04-29 | $147.8 | $145.4 | $2.39 | 549,110.0 | +1.69% |
2024-04-26 | $145.6 | $144.3 | $1.27 | 396,083.0 | -0.10% |
2024-04-25 | $146.6 | $144.0 | $2.60 | 407,318.0 | +0.61% |
2024-04-24 | $147.2 | $143.2 | $3.98 | 488,576.0 | -1.08% |
2024-04-23 | $146.4 | $143.0 | $3.42 | 570,171.0 | +2.06% |
2024-04-22 | $144.7 | $142.2 | $2.45 | 459,096.0 | +0.61% |
2024-04-19 | $142.4 | $139.8 | $2.60 | 665,454.0 | +1.89% |
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 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05 | $156.8 | $145.8 | $11.06 | 11,426,690.0 | +3.13% |
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% |
Booz Allen Hamilton Holding Corp-Aktien (BAH) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $109.4 | $102.6 | $6.78 | 15,172,384.0 | -1.77% |
2022-11 | $112.5 | $102.4 | $10.11 | 26,038,748.0 | -2.25% |
2022-10 | $110.1 | $92.81 | $17.26 | 21,146,408.0 | +17.87% |
2022-09 | $98.35 | $91.30 | $7.05 | 16,629,826.0 | -3.50% |
2022-08 | $99.31 | $94.04 | $5.27 | 16,384,700.0 | -0.29% |
2022-07 | $96.98 | $89.33 | $7.65 | 20,375,369.0 | +6.22% |
2022-06 | $90.67 | $79.85 | $10.82 | 21,583,954.0 | +5.24% |
2022-05 | $87.85 | $76.60 | $11.25 | 24,099,396.0 | +5.18% |
2022-04 | $91.46 | $81.28 | $10.18 | 17,322,238.0 | -7.07% |
2022-03 | $90.06 | $80.83 | $9.24 | 27,479,509.0 | +8.86% |
2022-02 | $80.88 | $69.68 | $11.20 | 25,198,395.0 | +5.16% |
2022-01 | $91.00 | $73.32 | $17.68 | 20,990,111.0 | -9.51% |
Kapitalisierung:
|
Volumen (24h):