Holen Sie sich die Stockscreener-App
124.67
0.71%
0.88
Handel nachbörslich:
124.67
Booz Allen Hamilton Holding Corp-Aktien (BAH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-12 | $125.7 | $122.3 | $3.36 | 1,294,868.0 | +0.71% |
| 2025-05-09 | $124.8 | $123.3 | $1.53 | 991,020.0 | +0.13% |
| 2025-05-08 | $124.9 | $123.2 | $1.77 | 1,049,364.0 | +0.36% |
| 2025-05-07 | $123.6 | $121.5 | $2.10 | 1,150,939.0 | -0.13% |
| 2025-05-06 | $123.7 | $118.3 | $5.37 | 1,924,588.0 | +3.51% |
| 2025-05-05 | $121.4 | $118.8 | $2.61 | 1,225,786.0 | -0.53% |
| 2025-05-02 | $122.0 | $118.5 | $3.58 | 1,418,390.0 | +0.23% |
| 2025-05-01 | $120.6 | $117.3 | $3.26 | 1,403,021.0 | -0.41% |
| 2025-04-30 | $120.2 | $117.8 | $2.48 | 1,530,328.0 | +0.60% |
| 2025-04-29 | $120.8 | $117.9 | $2.90 | 1,167,660.0 | +0.41% |
| 2025-04-28 | $120.8 | $116.8 | $3.97 | 1,142,319.0 | -0.65% |
| 2025-04-25 | $120.5 | $117.4 | $3.10 | 1,706,657.0 | +0.22% |
| 2025-04-24 | $119.7 | $116.4 | $3.26 | 2,503,803.0 | +2.50% |
| 2025-04-23 | $118.2 | $115.8 | $2.44 | 3,223,798.0 | +1.12% |
| 2025-04-22 | $115.4 | $112.2 | $3.12 | 2,461,693.0 | +2.84% |
| 2025-04-21 | $114.1 | $110.8 | $3.24 | 1,523,336.0 | -1.52% |
| 2025-04-17 | $114.3 | $110.4 | $3.90 | 1,581,861.0 | +2.15% |
| 2025-04-16 | $113.0 | $109.6 | $3.38 | 1,799,522.0 | +0.91% |
| 2025-04-15 | $112.5 | $109.5 | $3.03 | 1,537,918.0 | -1.55% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $125.7 | $117.3 | $8.36 | 11,752,844.0 | +3.87% |
| 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% |
0.06%
1.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):