Holen Sie sich die Stockscreener-App
93.02
2.75%
2.49
Booz Allen Hamilton Holding Corp-Aktien (BAH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $93.16 | $90.15 | $3.01 | 3,515,712.0 | +2.75% |
| 2025-12-09 | $91.56 | $89.97 | $1.60 | 3,123,930.0 | -0.89% |
| 2025-12-08 | $93.85 | $90.34 | $3.51 | 5,177,870.0 | +3.78% |
| 2025-12-05 | $88.58 | $86.55 | $2.03 | 2,131,468.0 | +0.41% |
| 2025-12-04 | $89.11 | $82.89 | $6.22 | 3,416,979.0 | +6.26% |
| 2025-12-03 | $82.50 | $80.81 | $1.69 | 1,745,599.0 | +1.04% |
| 2025-12-02 | $82.50 | $81.39 | $1.11 | 1,996,717.0 | -0.97% |
| 2025-12-01 | $83.66 | $82.39 | $1.27 | 1,682,041.0 | -1.22% |
| 2025-11-28 | $83.78 | $82.57 | $1.21 | 501,623.0 | +0.25% |
| 2025-11-26 | $84.35 | $83.20 | $1.15 | 1,405,606.0 | -0.48% |
| 2025-11-25 | $83.92 | $80.75 | $3.17 | 1,867,917.0 | +3.58% |
| 2025-11-24 | $81.05 | $79.49 | $1.56 | 2,311,538.0 | -0.02% |
| 2025-11-21 | $82.88 | $79.23 | $3.65 | 1,646,550.0 | +1.10% |
| 2025-11-20 | $81.54 | $79.37 | $2.17 | 2,298,812.0 | -0.66% |
| 2025-11-19 | $81.03 | $79.83 | $1.20 | 1,608,198.0 | -0.65% |
| 2025-11-18 | $82.10 | $80.72 | $1.38 | 1,451,534.0 | -0.86% |
| 2025-11-17 | $83.25 | $81.63 | $1.62 | 2,469,407.0 | -1.51% |
| 2025-11-14 | $84.21 | $82.27 | $1.94 | 1,846,354.0 | -1.54% |
| 2025-11-13 | $85.61 | $84.09 | $1.52 | 1,803,596.0 | -0.75% |
| 2025-11-12 | $88.20 | $84.78 | $3.42 | 2,223,812.0 | -2.55% |
| 2025-11-11 | $88.02 | $86.47 | $1.54 | 1,789,847.0 | -0.26% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $93.85 | $80.81 | $13.04 | 26,306,028.0 | +11.45% |
| 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% |
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% |
0.01%
11.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):