loading

Booz Allen Hamilton Holding Corp-Aktien (BAH) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-22 $150.1 $146.3 $3.77 896,266.0 -0.56%
2024-11-21 $151.0 $142.9 $8.10 3,779,488.0 +3.95%
2024-11-20 $144.4 $137.0 $7.44 2,801,521.0 +4.55%
2024-11-19 $142.9 $137.5 $5.39 3,922,024.0 -1.86%
2024-11-18 $148.8 $139.0 $9.79 4,019,860.0 -5.92%
2024-11-15 $154.4 $148.7 $5.73 3,898,068.0 -3.35%
2024-11-14 $170.1 $154.0 $16.01 4,468,280.0 -10.13%
2024-11-13 $182.4 $171.6 $10.71 2,238,252.0 -5.21%
2024-11-12 $184.3 $180.2 $4.13 1,123,211.0 -1.06%
2024-11-11 $186.6 $182.9 $3.65 932,178.0 -0.05%
2024-11-08 $183.9 $177.0 $6.89 1,514,442.0 +4.38%
2024-11-07 $181.3 $175.5 $5.83 2,323,623.0 -2.31%
2024-11-06 $190.6 $179.9 $10.68 2,424,301.0 -2.87%
2024-11-05 $185.3 $180.7 $4.61 902,937.0 +1.46%
2024-11-04 $182.7 $180.1 $2.52 767,752.0 +0.74%
2024-11-01 $183.7 $180.8 $2.90 800,826.0 -0.21%
2024-10-31 $184.5 $181.1 $3.42 959,337.0 -0.99%
2024-10-30 $184.6 $182.5 $2.07 881,611.0 -0.38%
2024-10-29 $187.5 $183.9 $3.59 1,193,450.0 -0.98%
2024-10-28 $186.1 $182.0 $4.05 1,411,635.0 +2.24%
2024-10-25 $189.1 $176.6 $12.54 2,378,218.0 +9.23%
2024-10-24 $167.1 $163.0 $4.10 1,292,890.0 +2.02%
2024-10-23 $163.7 $161.1 $2.67 590,828.0 +0.51%

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
2024-11 $190.6 $137.0 $53.59 36,813,029.0 -17.96%
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%

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%
consulting_services FCN
$200.76
price up icon 1.20%
consulting_services EFX
$254.59
price up icon 0.66%
$135.26
price up icon 0.09%
$121.87
price up icon 0.68%
$191.02
price up icon 0.44%
Kapitalisierung:     |  Volumen (24h):