Holen Sie sich die Stockscreener-App
111.45
0.02%
0.02
Handel nachbörslich:
111.60
0.15
+0.13%
Booz Allen Hamilton Holding Corp-Aktien (BAH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-05 | $113.0 | $110.0 | $2.99 | 1,629,756.0 | +0.02% |
| 2025-08-04 | $111.7 | $108.8 | $2.83 | 1,147,573.0 | +1.58% |
| 2025-08-01 | $109.8 | $106.5 | $3.33 | 2,082,253.0 | +2.21% |
| 2025-07-31 | $108.8 | $106.5 | $2.29 | 1,767,545.0 | -0.14% |
| 2025-07-30 | $109.3 | $106.3 | $2.99 | 3,043,528.0 | -0.67% |
| 2025-07-29 | $108.9 | $106.1 | $2.77 | 2,604,959.0 | +1.02% |
| 2025-07-28 | $113.0 | $105.8 | $7.16 | 3,805,775.0 | -5.25% |
| 2025-07-25 | $120.0 | $109.6 | $10.48 | 4,377,941.0 | -1.80% |
| 2025-07-24 | $116.6 | $113.6 | $3.05 | 2,038,994.0 | -0.72% |
| 2025-07-23 | $116.1 | $115.0 | $1.13 | 1,094,491.0 | +3.63% |
| 2025-07-22 | $112.3 | $109.2 | $3.12 | 2,638,695.0 | +2.35% |
| 2025-07-21 | $110.7 | $108.5 | $2.20 | 1,429,058.0 | -0.01% |
| 2025-07-18 | $110.3 | $108.7 | $1.55 | 1,105,793.0 | +0.44% |
| 2025-07-17 | $109.7 | $104.9 | $4.74 | 2,035,081.0 | +3.67% |
| 2025-07-16 | $106.3 | $103.5 | $2.82 | 2,221,138.0 | +0.22% |
| 2025-07-15 | $107.9 | $104.8 | $3.10 | 1,923,591.0 | -2.77% |
| 2025-07-14 | $108.4 | $106.3 | $2.10 | 1,491,907.0 | +0.76% |
| 2025-07-11 | $107.8 | $106.1 | $1.73 | 1,114,925.0 | -0.69% |
| 2025-07-10 | $109.2 | $106.2 | $2.97 | 1,167,373.0 | +0.62% |
| 2025-07-09 | $107.9 | $105.8 | $2.02 | 1,470,534.0 | -0.51% |
| 2025-07-08 | $109.9 | $107.5 | $2.42 | 2,215,675.0 | -2.59% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $113.0 | $106.5 | $6.52 | 6,489,338.0 | +3.84% |
| 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% |
1.28%
4.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):