Holen Sie sich die Stockscreener-App
108.72
0.46%
0.50
Booz Allen Hamilton Holding Corp-Aktien (BAH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-29 | $109.3 | $108.2 | $1.09 | 796,014.0 | +0.46% |
| 2025-08-28 | $110.4 | $107.8 | $2.57 | 1,153,404.0 | -2.30% |
| 2025-08-27 | $111.2 | $109.8 | $1.38 | 1,045,497.0 | +0.45% |
| 2025-08-26 | $110.3 | $108.8 | $1.54 | 2,476,991.0 | +0.68% |
| 2025-08-25 | $111.0 | $108.6 | $2.38 | 739,344.0 | -0.37% |
| 2025-08-22 | $112.2 | $108.8 | $3.47 | 945,821.0 | +0.88% |
| 2025-08-21 | $109.2 | $108.1 | $1.12 | 884,405.0 | -0.22% |
| 2025-08-20 | $109.7 | $107.8 | $1.93 | 1,116,444.0 | -0.39% |
| 2025-08-19 | $111.0 | $108.4 | $2.60 | 1,181,820.0 | +0.56% |
| 2025-08-18 | $110.9 | $109.0 | $1.84 | 1,357,336.0 | -0.27% |
| 2025-08-15 | $110.3 | $107.2 | $3.12 | 1,985,761.0 | +1.08% |
| 2025-08-14 | $110.9 | $107.1 | $3.80 | 1,660,561.0 | -3.12% |
| 2025-08-13 | $111.7 | $107.0 | $4.68 | 2,502,105.0 | +2.38% |
| 2025-08-12 | $109.5 | $107.7 | $1.81 | 1,950,509.0 | -0.14% |
| 2025-08-11 | $111.8 | $109.1 | $2.70 | 1,256,686.0 | -1.09% |
| 2025-08-08 | $111.8 | $110.0 | $1.87 | 1,301,580.0 | -0.37% |
| 2025-08-07 | $114.5 | $110.2 | $4.23 | 1,805,765.0 | -0.97% |
| 2025-08-06 | $111.9 | $110.5 | $1.45 | 1,245,893.0 | +0.38% |
| 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% |
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 | $114.5 | $106.5 | $8.02 | 31,061,532.0 | +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% |
0.27%
0.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):