128,000€
0,12%
Echtzeit-Aktienkurs Booz Allen Hamilton Holding Corp
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 128,10 | 129,33 | 124,95 | 125,85 | -1,64% | 77,00 |
| 03.01.2025 | 125,00 | 128,25 | 124,33 | 127,95 | 2,54% | - |
| 02.01.2025 | 124,68 | 128,00 | 124,35 | 124,78 | 1,44% | - |
| 30.12.2024 | 123,95 | 124,28 | 122,85 | 123,00 | -1,05% | - |
| 27.12.2024 | 125,10 | 125,23 | 123,18 | 124,30 | -1,31% | - |
| 23.12.2024 | 126,05 | 126,83 | 124,23 | 125,95 | 0,16% | - |
| 20.12.2024 | 123,78 | 126,63 | 122,58 | 125,75 | 1,35% | - |
| 19.12.2024 | 128,33 | 129,98 | 123,23 | 124,08 | -3,54% | - |
| 18.12.2024 | 129,27 | 130,68 | 127,35 | 128,63 | -0,66% | 161,00 |
| 17.12.2024 | 128,98 | 130,13 | 127,93 | 129,48 | 0,37% | - |
| 16.12.2024 | 127,98 | 130,18 | 126,68 | 129,00 | 0,78% | - |
| 13.12.2024 | 130,02 | 130,25 | 127,08 | 128,00 | -1,16% | - |
| 12.12.2024 | 128,18 | 129,98 | 124,48 | 129,50 | 0,68% | - |
| 11.12.2024 | 134,98 | 136,40 | 127,78 | 128,63 | -4,44% | 431,00 |
| 10.12.2024 | 133,13 | 136,65 | 132,98 | 134,60 | 0,90% | - |
| 09.12.2024 | 138,08 | 144,00 | 133,13 | 133,40 | -3,28% | 35,00 |
| 06.12.2024 | 135,30 | 140,18 | 134,70 | 137,93 | 2,30% | 55,00 |
| 05.12.2024 | 137,10 | 137,60 | 134,52 | 134,83 | -1,87% | 10,00 |
| 04.12.2024 | 139,33 | 140,52 | 136,70 | 137,40 | -1,17% | 942,00 |
| 03.12.2024 | 141,83 | 142,20 | 138,85 | 139,02 | -1,82% | 30,00 |
| 02.12.2024 | 140,50 | 143,20 | 139,13 | 141,60 | 2,48% | 20,00 |
| 29.11.2024 | 139,52 | 143,40 | 137,58 | 138,18 | -0,77% | - |
| 28.11.2024 | 140,08 | 140,23 | 136,40 | 139,25 | -0,14% | 104,00 |
| 27.11.2024 | 141,70 | 142,43 | 139,05 | 139,45 | -1,66% | 62,00 |
| 26.11.2024 | 140,77 | 143,25 | 139,83 | 141,80 | 0,91% | 101,00 |
| 25.11.2024 | 143,05 | 143,55 | 139,18 | 140,52 | -1,95% | 276,00 |
| 22.11.2024 | 143,10 | 144,73 | 140,65 | 143,33 | 0,19% | 24,00 |
| 21.11.2024 | 136,50 | 144,00 | 135,88 | 143,05 | 4,53% | - |
| 20.11.2024 | 130,65 | 136,98 | 130,30 | 136,85 | 5,15% | - |
| 19.11.2024 | 132,88 | 135,13 | 129,75 | 130,15 | -1,85% | 10,00 |
| 18.11.2024 | 142,35 | 142,38 | 131,27 | 132,60 | -6,52% | 8,00 |
| 15.11.2024 | 145,52 | 146,45 | 140,95 | 141,85 | -3,45% | 75,00 |
| 14.11.2024 | 162,80 | 163,90 | 146,45 | 146,93 | -9,77% | 30,00 |
| 13.11.2024 | 170,70 | 171,52 | 162,45 | 162,83 | -4,61% | - |
| 12.11.2024 | 172,48 | 173,30 | 169,80 | 170,70 | -0,81% | - |
| 11.11.2024 | 171,75 | 175,30 | 171,38 | 172,10 | 0,53% | - |
| 08.11.2024 | 163,23 | 171,68 | 162,55 | 171,20 | 5,24% | - |
| 07.11.2024 | 167,85 | 167,85 | 162,52 | 162,68 | -2,94% | 48,00 |
| 06.11.2024 | 174,65 | 177,55 | 167,55 | 167,60 | -1,16% | - |
| 05.11.2024 | 168,13 | 169,58 | 166,25 | 169,58 | 0,98% | - |
| 04.11.2024 | 166,83 | 167,93 | 165,02 | 167,93 | -0,30% | 15,00 |
| 01.11.2024 | 167,35 | 170,90 | 164,38 | 168,43 | -1,72% | 90,00 |
| 31.10.2024 | 168,20 | 171,40 | 166,63 | 171,38 | -0,59% | 129,00 |
| 30.10.2024 | 170,48 | 172,40 | 167,02 | 172,40 | 2,41% | 60,00 |
| 29.10.2024 | 172,65 | 173,52 | 163,58 | 168,35 | -1,66% | 55,00 |
| 28.10.2024 | 169,00 | 172,00 | 167,10 | 171,20 | 1,60% | 36,00 |
| 25.10.2024 | 153,98 | 174,58 | 153,95 | 168,50 | 9,52% | 45,00 |
| 24.10.2024 | 151,73 | 154,65 | 151,02 | 153,85 | 1,65% | - |
| 23.10.2024 | 150,10 | 152,18 | 150,02 | 151,35 | 0,60% | - |
| 22.10.2024 | 150,40 | 150,65 | 149,18 | 150,45 | -0,33% | 100,00 |
| 21.10.2024 | 150,50 | 151,15 | 150,02 | 150,95 | 0,10% | 6,00 |
| 18.10.2024 | 150,88 | 151,43 | 149,35 | 150,80 | -0,03% | - |
| 17.10.2024 | 151,23 | 152,23 | 150,40 | 150,85 | -0,23% | 40,00 |
| 16.10.2024 | 149,43 | 151,23 | 148,98 | 151,20 | 1,37% | - |
| 15.10.2024 | 149,02 | 151,00 | 148,77 | 149,15 | -0,02% | - |
| 14.10.2024 | 147,10 | 149,75 | 146,80 | 149,18 | 1,39% | - |
| 11.10.2024 | 145,50 | 147,45 | 145,20 | 147,13 | 1,12% | - |
| 10.10.2024 | 147,48 | 148,30 | 144,88 | 145,50 | -1,49% | 75,00 |
| 09.10.2024 | 146,70 | 148,60 | 146,63 | 147,70 | 0,44% | - |
| 08.10.2024 | 146,85 | 147,52 | 145,77 | 147,05 | 0,20% | - |
| 07.10.2024 | 146,40 | 148,02 | 145,90 | 146,75 | 0,19% | - |
| 04.10.2024 | 146,18 | 147,70 | 145,90 | 146,48 | 0,36% | - |
| 03.10.2024 | 145,88 | 146,65 | 145,30 | 145,95 | -0,07% | - |
| 02.10.2024 | 147,30 | 147,52 | 144,23 | 146,05 | -1,05% | - |
| 01.10.2024 | 146,00 | 148,18 | 145,33 | 147,60 | 0,97% | - |
| 30.09.2024 | 144,85 | 146,23 | 144,18 | 146,18 | 0,72% | - |
| 27.09.2024 | 142,95 | 145,50 | 142,45 | 145,13 | 1,65% | - |
| 26.09.2024 | 144,55 | 145,58 | 142,48 | 142,77 | -0,68% | - |
| 25.09.2024 | 142,18 | 143,83 | 141,63 | 143,75 | 0,61% | - |
| 24.09.2024 | 144,02 | 144,18 | 142,35 | 142,88 | -0,63% | - |
| 23.09.2024 | 141,90 | 144,23 | 141,55 | 143,77 | 1,64% | - |
| 20.09.2024 | 139,63 | 141,58 | 138,75 | 141,45 | 1,13% | - |
| 19.09.2024 | 140,20 | 142,02 | 138,90 | 139,88 | 0,52% | - |
| 18.09.2024 | 139,93 | 140,90 | 139,05 | 139,15 | -0,50% | - |
| 17.09.2024 | 142,45 | 143,30 | 139,52 | 139,85 | -1,77% | - |
| 16.09.2024 | 141,30 | 142,93 | 140,83 | 142,38 | 0,46% | - |
| 13.09.2024 | 139,52 | 142,48 | 139,40 | 141,73 | 1,38% | - |
| 12.09.2024 | 138,10 | 140,13 | 137,43 | 139,80 | 1,58% | - |
| 11.09.2024 | 136,83 | 138,23 | 135,43 | 137,63 | -0,11% | - |
| 10.09.2024 | 137,13 | 138,93 | 137,05 | 137,77 | 0,15% | - |
| 09.09.2024 | 137,95 | 139,50 | 137,10 | 137,58 | 0,29% | 40,00 |
| 06.09.2024 | 139,85 | 142,05 | 136,40 | 137,18 | -2,30% | - |
| 05.09.2024 | 141,33 | 141,80 | 139,77 | 140,40 | -0,79% | - |
| 04.09.2024 | 140,70 | 142,70 | 140,63 | 141,52 | -0,12% | 14,00 |
| 03.09.2024 | 143,40 | 145,85 | 141,15 | 141,70 | -1,37% | - |
| 02.09.2024 | 143,48 | 143,77 | 142,93 | 143,68 | 0,05% | - |
| 30.08.2024 | 142,52 | 143,77 | 141,83 | 143,60 | 1,31% | 56,00 |
| 29.08.2024 | 139,33 | 143,40 | 139,25 | 141,75 | 1,29% | - |
| 28.08.2024 | 139,68 | 141,15 | 138,85 | 139,95 | 0,50% | - |
| 27.08.2024 | 138,00 | 139,63 | 137,27 | 139,25 | 0,94% | - |
| 26.08.2024 | 138,58 | 139,93 | 137,68 | 137,95 | -0,29% | 775,00 |
| 23.08.2024 | 139,13 | 139,98 | 137,30 | 138,35 | -0,31% | - |
| 22.08.2024 | 137,88 | 140,02 | 137,70 | 138,77 | 0,76% | - |
| 21.08.2024 | 135,55 | 137,83 | 135,27 | 137,73 | 1,74% | - |
| 20.08.2024 | 134,45 | 135,45 | 134,00 | 135,38 | 0,91% | - |
| 19.08.2024 | 133,75 | 135,55 | 133,35 | 134,15 | 0,09% | 75,00 |
| 16.08.2024 | 134,95 | 136,10 | 133,85 | 134,02 | -0,61% | - |
| 15.08.2024 | 134,85 | 136,55 | 134,02 | 134,85 | 0,33% | - |
| 14.08.2024 | 132,83 | 134,45 | 131,88 | 134,40 | 1,07% | - |
| 13.08.2024 | 134,15 | 135,13 | 132,50 | 132,98 | -0,65% | - |