Holen Sie sich die Stockscreener-App
97.14
2.60%
-2.59
Booz Allen Hamilton Holding Corp-Aktien (BAH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $101.0 | $97.11 | $3.85 | 1,825,174.0 | -2.60% |
| 2025-10-09 | $103.5 | $99.45 | $4.05 | 1,202,608.0 | -3.11% |
| 2025-10-08 | $105.5 | $102.7 | $2.89 | 1,240,066.0 | -1.07% |
| 2025-10-07 | $104.7 | $102.3 | $2.34 | 1,650,133.0 | +0.39% |
| 2025-10-06 | $105.0 | $103.2 | $1.86 | 1,242,147.0 | -0.37% |
| 2025-10-03 | $105.8 | $103.1 | $2.64 | 1,812,208.0 | +0.88% |
| 2025-10-02 | $103.5 | $101.5 | $2.02 | 1,545,931.0 | +0.50% |
| 2025-10-01 | $102.8 | $99.18 | $3.67 | 1,994,570.0 | +2.65% |
| 2025-09-30 | $100.2 | $98.70 | $1.48 | 1,345,920.0 | +1.07% |
| 2025-09-29 | $99.91 | $98.33 | $1.58 | 2,173,949.0 | -0.19% |
| 2025-09-26 | $99.27 | $97.55 | $1.72 | 1,365,137.0 | +1.59% |
| 2025-09-25 | $99.58 | $96.96 | $2.62 | 2,127,072.0 | -1.76% |
| 2025-09-24 | $100.2 | $98.71 | $1.50 | 1,901,959.0 | +0.97% |
| 2025-09-23 | $100.6 | $98.13 | $2.48 | 1,912,097.0 | -1.46% |
| 2025-09-22 | $102.1 | $98.75 | $3.38 | 2,538,296.0 | -2.30% |
| 2025-09-19 | $102.7 | $100.2 | $2.47 | 3,558,145.0 | +0.92% |
| 2025-09-18 | $103.0 | $100.7 | $2.30 | 1,691,719.0 | -0.36% |
| 2025-09-17 | $103.1 | $101.3 | $1.78 | 1,529,115.0 | -0.25% |
| 2025-09-16 | $102.7 | $101.2 | $1.48 | 1,714,174.0 | +0.21% |
| 2025-09-15 | $104.6 | $101.3 | $3.32 | 1,772,400.0 | -2.87% |
| 2025-09-12 | $105.2 | $103.7 | $1.53 | 1,405,253.0 | +0.75% |
| 2025-09-11 | $104.4 | $102.2 | $2.20 | 1,956,696.0 | +1.31% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $105.8 | $97.11 | $8.64 | 14,338,011.0 | -2.81% |
| 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% |
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% |
0.71%
1.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):