Holen Sie sich die Stockscreener-App
96.18
2.08%
1.96
Handel nachbörslich:
96.44
0.26
+0.27%
Booz Allen Hamilton Holding Corp-Aktien (BAH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $96.20 | $92.87 | $3.33 | 1,909,739.0 | +2.08% |
| 2026-01-08 | $96.90 | $90.83 | $6.07 | 2,855,294.0 | +4.39% |
| 2026-01-07 | $90.98 | $89.13 | $1.86 | 1,717,701.0 | +0.24% |
| 2026-01-06 | $90.50 | $88.50 | $2.00 | 1,968,238.0 | +0.78% |
| 2026-01-05 | $89.98 | $84.32 | $5.66 | 2,090,033.0 | +5.24% |
| 2026-01-02 | $85.83 | $83.41 | $2.42 | 1,500,947.0 | +0.63% |
| 2025-12-31 | $85.24 | $84.10 | $1.14 | 1,071,555.0 | -0.93% |
| 2025-12-30 | $85.52 | $84.26 | $1.26 | 1,572,911.0 | +0.04% |
| 2025-12-29 | $86.18 | $84.74 | $1.44 | 1,199,430.0 | -0.32% |
| 2025-12-26 | $85.53 | $84.51 | $1.02 | 1,017,646.0 | +0.28% |
| 2025-12-24 | $85.24 | $83.96 | $1.28 | 645,081.0 | +0.59% |
| 2025-12-23 | $85.74 | $83.96 | $1.78 | 2,160,662.0 | -2.13% |
| 2025-12-22 | $87.58 | $85.33 | $2.25 | 2,513,625.0 | +1.44% |
| 2025-12-19 | $86.79 | $85.14 | $1.65 | 19,371,788.0 | -0.87% |
| 2025-12-18 | $88.05 | $85.99 | $2.06 | 2,329,525.0 | -0.62% |
| 2025-12-17 | $88.72 | $84.75 | $3.97 | 2,405,471.0 | +1.35% |
| 2025-12-16 | $89.95 | $84.05 | $5.90 | 4,767,306.0 | -7.04% |
| 2025-12-15 | $93.25 | $91.61 | $1.64 | 2,551,536.0 | -0.98% |
| 2025-12-12 | $95.33 | $92.61 | $2.72 | 1,940,550.0 | -1.70% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $96.90 | $83.41 | $13.50 | 13,951,691.0 | +14.01% |
Booz Allen Hamilton Holding Corp-Aktien (BAH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $95.33 | $80.81 | $14.52 | 67,660,803.0 | +2.02% |
| 2025-11 | $89.04 | $79.23 | $9.81 | 36,485,468.0 | -4.25% |
| 2025-10 | $105.8 | $82.23 | $23.52 | 55,698,292.0 | -12.80% |
| 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% |
0.31%
13.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):