93,670€
-0,10%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 93,90 | 94,94 | 92,91 | 93,62 | -0,19% | 10,00 |
| 22.08.2025 | 93,95 | 95,75 | 93,66 | 93,80 | 0,02% | - |
| 21.08.2025 | 93,84 | 94,09 | 93,17 | 93,78 | 0,07% | - |
| 20.08.2025 | 93,96 | 94,12 | 92,43 | 93,71 | -0,53% | - |
| 19.08.2025 | 93,42 | 95,15 | 93,12 | 94,21 | 0,77% | - |
| 18.08.2025 | 93,58 | 94,84 | 93,34 | 93,49 | 0,03% | - |
| 15.08.2025 | 92,79 | 94,22 | 92,07 | 93,46 | 0,65% | 20,00 |
| 14.08.2025 | 95,02 | 95,88 | 92,04 | 92,86 | -2,55% | 83,00 |
| 13.08.2025 | 93,38 | 95,37 | 91,61 | 95,29 | 2,00% | - |
| 12.08.2025 | 93,94 | 94,52 | 92,20 | 93,42 | -0,71% | - |
| 11.08.2025 | 94,69 | 96,32 | 94,06 | 94,09 | -0,75% | - |
| 08.08.2025 | 95,30 | 96,78 | 94,26 | 94,80 | -0,26% | - |
| 07.08.2025 | 96,02 | 98,19 | 94,64 | 95,05 | -0,94% | - |
| 06.08.2025 | 96,46 | 96,73 | 95,01 | 95,95 | -0,39% | - |
| 05.08.2025 | 96,72 | 97,59 | 95,35 | 96,33 | -0,02% | - |
| 04.08.2025 | 95,04 | 96,51 | 93,99 | 96,35 | 1,60% | 40,00 |
| 01.08.2025 | 93,73 | 94,87 | 91,57 | 94,83 | 0,78% | 449,00 |
| 31.07.2025 | 93,97 | 95,30 | 93,34 | 94,10 | -0,01% | - |
| 30.07.2025 | 93,86 | 95,35 | 93,11 | 94,11 | 0,41% | 250,00 |
| 29.07.2025 | 92,76 | 93,82 | 92,04 | 93,73 | 1,21% | - |
| 28.07.2025 | 96,70 | 97,96 | 91,19 | 92,61 | -3,82% | - |
| 25.07.2025 | 98,58 | 105,78 | 93,23 | 96,29 | -1,66% | - |
| 24.07.2025 | 98,71 | 99,00 | 96,63 | 97,92 | -0,57% | 70,00 |
| 23.07.2025 | 95,52 | 98,65 | 94,97 | 98,48 | 3,50% | - |
| 22.07.2025 | 94,69 | 96,10 | 92,94 | 95,15 | 1,75% | 200,00 |
| 21.07.2025 | 94,15 | 94,67 | 93,12 | 93,51 | -0,55% | - |
| 18.07.2025 | 93,86 | 94,53 | 93,30 | 94,03 | 0,14% | 200,00 |
| 17.07.2025 | 90,50 | 94,57 | 90,34 | 93,90 | 4,10% | 200,00 |
| 16.07.2025 | 90,03 | 91,45 | 88,52 | 90,20 | -0,17% | 456,00 |
| 15.07.2025 | 92,51 | 92,81 | 90,35 | 90,35 | -2,16% | - |
| 14.07.2025 | 91,31 | 92,83 | 91,03 | 92,34 | 1,07% | - |
| 11.07.2025 | 92,03 | 92,20 | 90,79 | 91,36 | -0,90% | - |
| 10.07.2025 | 91,01 | 93,48 | 90,95 | 92,19 | 0,94% | - |
| 09.07.2025 | 91,74 | 92,52 | 90,43 | 91,33 | -0,44% | - |
| 08.07.2025 | 94,26 | 94,61 | 91,69 | 91,73 | -2,69% | - |
| 07.07.2025 | 92,36 | 94,45 | 92,31 | 94,27 | 2,23% | - |
| 04.07.2025 | 92,39 | 92,41 | 92,15 | 92,21 | -0,49% | - |
| 03.07.2025 | 91,89 | 94,18 | 91,75 | 92,66 | 1,01% | - |
| 02.07.2025 | 91,23 | 92,35 | 89,54 | 91,73 | 0,80% | - |
| 01.07.2025 | 88,23 | 91,03 | 87,89 | 91,00 | 2,95% | - |
| 30.06.2025 | 88,05 | 88,97 | 86,91 | 88,39 | 0,55% | - |
| 27.06.2025 | 88,52 | 88,61 | 86,94 | 87,91 | -0,32% | - |
| 26.06.2025 | 86,95 | 88,47 | 86,38 | 88,19 | 1,44% | - |
| 25.06.2025 | 86,30 | 88,34 | 86,11 | 86,94 | 0,86% | - |
| 24.06.2025 | 87,26 | 87,68 | 85,26 | 86,20 | -0,89% | - |
| 23.06.2025 | 86,72 | 88,70 | 86,56 | 86,97 | 0,16% | 2,00 |
| 20.06.2025 | 88,41 | 89,13 | 86,29 | 86,83 | -2,16% | - |
| 19.06.2025 | 88,81 | 89,08 | 88,18 | 88,75 | -0,16% | 20,00 |
| 18.06.2025 | 88,98 | 90,09 | 87,87 | 88,89 | -0,13% | 4,00 |
| 17.06.2025 | 88,18 | 89,89 | 87,32 | 89,01 | 0,69% | - |
| 16.06.2025 | 89,61 | 90,02 | 86,91 | 88,40 | -1,15% | 248,00 |
| 13.06.2025 | 88,49 | 90,71 | 87,15 | 89,43 | 1,44% | 166,00 |
| 12.06.2025 | 87,08 | 88,16 | 86,17 | 88,16 | 0,65% | 480,00 |
| 11.06.2025 | 87,66 | 88,21 | 86,41 | 87,59 | -0,57% | - |
| 10.06.2025 | 89,22 | 89,71 | 87,80 | 88,09 | -1,19% | - |
| 09.06.2025 | 90,25 | 90,99 | 88,88 | 89,15 | -1,58% | - |
| 06.06.2025 | 89,50 | 91,86 | 89,19 | 90,58 | 1,46% | - |
| 05.06.2025 | 89,74 | 90,64 | 88,08 | 89,28 | -0,59% | - |
| 04.06.2025 | 92,24 | 92,53 | 89,65 | 89,81 | -2,71% | - |
| 03.06.2025 | 90,27 | 92,72 | 88,94 | 92,31 | 2,25% | 70,00 |
| 02.06.2025 | 92,97 | 93,14 | 89,61 | 90,28 | -3,44% | 54,00 |
| 30.05.2025 | 93,20 | 93,89 | 92,50 | 93,50 | 0,51% | 1,00 |
| 29.05.2025 | 93,05 | 95,15 | 91,65 | 93,03 | 0,36% | 60,00 |
| 28.05.2025 | 96,97 | 97,08 | 92,16 | 92,70 | -4,35% | - |
| 27.05.2025 | 94,73 | 97,33 | 93,24 | 96,92 | 1,17% | - |
| 26.05.2025 | 94,48 | 95,80 | 94,43 | 95,80 | 0,99% | 72,00 |
| 23.05.2025 | 113,98 | 117,00 | 91,99 | 94,86 | -17,08% | 40,00 |
| 22.05.2025 | 113,50 | 114,65 | 112,35 | 114,40 | 0,84% | 840,00 |
| 21.05.2025 | 114,03 | 114,40 | 112,63 | 113,45 | -1,30% | 50,00 |
| 20.05.2025 | 114,53 | 116,33 | 114,30 | 114,95 | -0,04% | - |
| 19.05.2025 | 114,45 | 116,55 | 112,95 | 115,00 | -0,22% | - |
| 16.05.2025 | 113,48 | 115,73 | 112,85 | 115,25 | 0,92% | 40,00 |
| 15.05.2025 | 110,03 | 114,48 | 109,50 | 114,20 | 3,35% | - |
| 14.05.2025 | 110,80 | 110,93 | 109,40 | 110,50 | -0,05% | - |
| 13.05.2025 | 111,88 | 112,75 | 110,03 | 110,55 | -1,65% | - |
| 12.05.2025 | 110,35 | 114,13 | 110,10 | 112,40 | 2,14% | 600,00 |
| 09.05.2025 | 110,30 | 110,83 | 109,23 | 110,05 | -0,05% | - |
| 08.05.2025 | 109,85 | 111,33 | 108,75 | 110,10 | 1,08% | - |
| 07.05.2025 | 109,10 | 109,35 | 106,85 | 108,93 | 0,44% | - |
| 06.05.2025 | 104,78 | 109,08 | 103,65 | 108,45 | 2,99% | - |
| 05.05.2025 | 105,08 | 106,65 | 104,65 | 105,30 | -0,61% | - |
| 02.05.2025 | 105,80 | 107,48 | 104,58 | 105,95 | -0,02% | - |
| 30.04.2025 | 104,70 | 106,03 | 103,45 | 105,98 | 1,12% | - |
| 29.04.2025 | 104,40 | 105,90 | 103,43 | 104,80 | 0,72% | 40,00 |
| 28.04.2025 | 104,55 | 106,08 | 102,38 | 104,05 | -1,19% | - |
| 25.04.2025 | 105,68 | 105,95 | 103,30 | 105,30 | 0,43% | - |
| 24.04.2025 | 102,33 | 105,13 | 101,58 | 104,85 | 1,97% | - |
| 23.04.2025 | 101,83 | 104,05 | 101,25 | 102,83 | 1,98% | - |
| 22.04.2025 | 97,15 | 101,00 | 97,13 | 100,83 | 0,92% | - |
| 17.04.2025 | 98,79 | 100,70 | 97,51 | 99,91 | 2,22% | - |
| 16.04.2025 | 95,12 | 99,44 | 95,05 | 97,74 | 0,03% | - |
| 15.04.2025 | 98,43 | 99,34 | 97,03 | 97,71 | -0,95% | - |
| 14.04.2025 | 96,73 | 99,54 | 96,20 | 98,65 | 2,89% | 150,00 |
| 11.04.2025 | 97,15 | 97,95 | 90,94 | 95,88 | -1,26% | - |
| 10.04.2025 | 97,98 | 98,34 | 92,87 | 97,10 | -1,62% | 30,00 |
| 09.04.2025 | 94,68 | 100,75 | 91,92 | 98,70 | 1,35% | 12,00 |
| 08.04.2025 | 98,48 | 102,10 | 96,05 | 97,39 | -0,86% | 300,00 |
| 07.04.2025 | 98,72 | 101,13 | 95,82 | 98,23 | -1,53% | 20,00 |
| 04.04.2025 | 100,70 | 102,83 | 97,45 | 99,76 | -1,52% | - |
| 03.04.2025 | 103,10 | 103,45 | 98,07 | 101,30 | -2,60% | - |