98,820€
-0,94%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2025 | 99,54 | 106,88 | 95,13 | 104,00 | 4,51% | - |
| 01.04.2025 | 96,47 | 99,64 | 96,00 | 99,51 | 2,85% | - |
| 31.03.2025 | 96,79 | 97,71 | 94,97 | 96,75 | 0,79% | - |
| 28.03.2025 | 98,01 | 98,20 | 95,28 | 95,99 | -1,03% | - |
| 27.03.2025 | 98,71 | 98,84 | 96,99 | 96,99 | -0,45% | 96,00 |
| 26.03.2025 | 98,46 | 99,67 | 97,42 | 97,43 | 0,38% | - |
| 25.03.2025 | 97,41 | 99,38 | 95,53 | 97,06 | -0,30% | 90,00 |
| 24.03.2025 | 96,49 | 97,77 | 93,93 | 97,35 | 2,26% | - |
| 21.03.2025 | 95,66 | 96,42 | 93,37 | 95,20 | -0,27% | 47,00 |
| 20.03.2025 | 103,85 | 104,33 | 94,94 | 95,46 | -10,01% | - |
| 19.03.2025 | 106,98 | 108,53 | 102,80 | 106,08 | -1,49% | - |
| 18.03.2025 | 105,43 | 107,95 | 103,63 | 107,68 | 2,60% | 120,00 |
| 17.03.2025 | 103,13 | 106,83 | 102,70 | 104,95 | 2,84% | - |
| 14.03.2025 | 103,23 | 107,80 | 101,48 | 102,05 | -2,88% | 80,00 |
| 13.03.2025 | 102,23 | 105,45 | 101,40 | 105,08 | 6,05% | - |
| 12.03.2025 | 101,13 | 103,73 | 98,79 | 99,09 | -5,42% | 40,00 |
| 11.03.2025 | 103,73 | 104,79 | 99,30 | 104,77 | 3,92% | 15,00 |
| 10.03.2025 | 106,98 | 110,10 | 99,50 | 100,82 | -6,17% | 60,00 |
| 07.03.2025 | 100,37 | 108,93 | 99,06 | 107,45 | 6,89% | 8,00 |
| 06.03.2025 | 101,65 | 102,03 | 98,35 | 100,53 | -1,37% | - |
| 05.03.2025 | 100,14 | 102,85 | 98,20 | 101,93 | 2,26% | - |
| 04.03.2025 | 97,78 | 103,10 | 95,70 | 99,67 | 1,80% | - |
| 03.03.2025 | 102,28 | 102,28 | 97,20 | 97,91 | -4,20% | - |
| 28.02.2025 | 107,00 | 107,13 | 99,17 | 102,20 | -4,15% | - |
| 27.02.2025 | 108,78 | 109,73 | 106,13 | 106,63 | -1,41% | - |
| 26.02.2025 | 109,73 | 111,80 | 107,75 | 108,15 | -0,83% | - |
| 25.02.2025 | 107,28 | 110,20 | 106,05 | 109,05 | 1,61% | - |
| 24.02.2025 | 107,33 | 109,68 | 106,30 | 107,33 | -0,05% | 400,00 |
| 21.02.2025 | 108,35 | 109,53 | 101,88 | 107,38 | -0,76% | 70,00 |
| 20.02.2025 | 112,63 | 112,83 | 105,88 | 108,20 | -4,25% | - |
| 19.02.2025 | 114,05 | 115,50 | 112,53 | 113,00 | -0,99% | - |
| 18.02.2025 | 112,70 | 115,63 | 110,90 | 114,13 | 0,91% | - |
| 17.02.2025 | 112,55 | 113,18 | 112,30 | 113,10 | 0,82% | 1.500,00 |
| 14.02.2025 | 112,48 | 113,45 | 110,65 | 112,18 | -3,88% | 56,00 |
| 13.02.2025 | 117,25 | 118,05 | 110,90 | 116,70 | -0,47% | - |
| 12.02.2025 | 120,03 | 120,38 | 116,38 | 117,25 | -2,35% | - |
| 11.02.2025 | 123,88 | 125,03 | 119,35 | 120,08 | -3,40% | - |
| 10.02.2025 | 123,78 | 125,70 | 123,43 | 124,30 | 0,42% | - |
| 07.02.2025 | 125,45 | 125,73 | 122,85 | 123,78 | -0,42% | 750,00 |
| 06.02.2025 | 124,80 | 125,78 | 122,85 | 124,30 | -0,02% | - |
| 05.02.2025 | 126,33 | 128,58 | 123,88 | 124,33 | -2,18% | - |
| 04.02.2025 | 125,85 | 128,88 | 124,95 | 127,10 | -2,00% | 60,00 |
| 03.02.2025 | 124,00 | 130,23 | 123,98 | 129,70 | 4,24% | 90,00 |
| 31.01.2025 | 124,25 | 126,23 | 116,75 | 124,43 | 0,46% | 20,00 |
| 30.01.2025 | 122,55 | 124,23 | 120,58 | 123,85 | 1,45% | 60,00 |
| 29.01.2025 | 123,83 | 126,38 | 121,90 | 122,08 | -1,21% | - |
| 28.01.2025 | 129,73 | 130,52 | 122,43 | 123,58 | -4,28% | 91,00 |
| 27.01.2025 | 126,85 | 129,98 | 122,40 | 129,10 | 1,55% | - |
| 24.01.2025 | 130,20 | 131,60 | 126,85 | 127,13 | -2,81% | - |
| 23.01.2025 | 137,43 | 140,63 | 127,15 | 130,80 | -4,80% | - |
| 22.01.2025 | 137,40 | 139,30 | 135,80 | 137,40 | 0,49% | 190,00 |
| 21.01.2025 | 131,33 | 138,18 | 131,20 | 136,73 | 4,19% | - |
| 20.01.2025 | 132,10 | 132,13 | 131,05 | 131,23 | -0,96% | - |
| 17.01.2025 | 132,68 | 135,25 | 131,43 | 132,50 | 0,06% | - |
| 16.01.2025 | 132,65 | 134,02 | 131,23 | 132,43 | 0,17% | 240,00 |
| 15.01.2025 | 132,45 | 134,33 | 130,27 | 132,20 | 0,00% | - |
| 14.01.2025 | 132,35 | 132,95 | 129,48 | 132,20 | -0,06% | - |
| 13.01.2025 | 129,18 | 134,40 | 128,18 | 132,27 | 2,26% | 75,00 |
| 10.01.2025 | 125,90 | 131,52 | 124,98 | 129,35 | 2,74% | - |
| 09.01.2025 | 125,95 | 126,13 | 125,68 | 125,90 | -0,08% | - |
| 08.01.2025 | 125,10 | 126,03 | 123,30 | 126,00 | 0,80% | 50,00 |
| 07.01.2025 | 125,50 | 126,45 | 123,90 | 125,00 | -0,68% | 200,00 |
| 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% | - |