84,350€
0,25%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 84,46 | 84,48 | 84,37 | 84,38 | 0,29% | - |
| 14.10.2025 | 82,70 | 85,05 | 82,50 | 84,14 | 1,03% | 764,00 |
| 13.10.2025 | 83,66 | 84,50 | 82,50 | 83,28 | -0,53% | - |
| 10.10.2025 | 86,34 | 87,23 | 83,62 | 83,72 | -3,78% | - |
| 09.10.2025 | 88,49 | 89,51 | 86,83 | 87,01 | -1,73% | - |
| 08.10.2025 | 89,62 | 90,70 | 88,30 | 88,54 | -0,87% | - |
| 07.10.2025 | 88,62 | 89,66 | 87,60 | 89,32 | 0,77% | - |
| 06.10.2025 | 89,04 | 90,03 | 88,21 | 88,64 | 0,59% | - |
| 03.10.2025 | 88,18 | 90,09 | 87,75 | 88,12 | 0,55% | - |
| 02.10.2025 | 87,59 | 88,47 | 86,62 | 87,64 | 0,69% | - |
| 01.10.2025 | 84,73 | 87,56 | 84,00 | 87,04 | 2,06% | 400,00 |
| 30.09.2025 | 84,25 | 85,32 | 83,85 | 85,28 | 1,40% | - |
| 29.09.2025 | 84,74 | 85,26 | 83,77 | 84,10 | -0,02% | 245,00 |
| 26.09.2025 | 83,49 | 84,95 | 83,38 | 84,12 | 0,77% | - |
| 25.09.2025 | 84,53 | 85,13 | 83,07 | 83,48 | -0,97% | - |
| 24.09.2025 | 83,47 | 85,45 | 83,41 | 84,30 | 1,49% | - |
| 23.09.2025 | 84,57 | 85,20 | 83,03 | 83,06 | -1,82% | 900,00 |
| 22.09.2025 | 86,94 | 86,95 | 83,89 | 84,60 | -3,06% | - |
| 19.09.2025 | 85,98 | 87,47 | 85,24 | 87,27 | 1,49% | - |
| 18.09.2025 | 86,48 | 87,48 | 85,46 | 85,99 | 0,09% | - |
| 17.09.2025 | 85,92 | 87,00 | 85,40 | 85,91 | 0,41% | 1.000,00 |
| 16.09.2025 | 86,41 | 88,33 | 85,46 | 85,56 | -0,67% | - |
| 15.09.2025 | 89,28 | 89,40 | 86,08 | 86,14 | -3,42% | - |
| 12.09.2025 | 88,61 | 89,20 | 88,39 | 89,19 | 0,92% | - |
| 11.09.2025 | 87,72 | 88,93 | 86,89 | 88,38 | 1,21% | - |
| 10.09.2025 | 88,22 | 88,66 | 86,54 | 87,32 | -0,48% | - |
| 09.09.2025 | 86,46 | 88,12 | 85,90 | 87,74 | 1,53% | 100,00 |
| 08.09.2025 | 87,77 | 88,00 | 85,44 | 86,42 | -0,78% | - |
| 05.09.2025 | 88,64 | 89,87 | 86,59 | 87,10 | -4,73% | 900,00 |
| 04.09.2025 | 91,66 | 91,86 | 87,82 | 91,42 | 0,33% | 300,00 |
| 03.09.2025 | 94,63 | 95,07 | 90,99 | 91,12 | -3,56% | - |
| 02.09.2025 | 92,79 | 94,66 | 92,05 | 94,48 | 2,12% | - |
| 01.09.2025 | 92,69 | 93,06 | 92,50 | 92,52 | -0,59% | - |
| 29.08.2025 | 92,61 | 93,89 | 92,48 | 93,07 | 0,45% | - |
| 28.08.2025 | 94,99 | 95,35 | 92,32 | 92,65 | -2,78% | - |
| 27.08.2025 | 94,96 | 95,71 | 94,75 | 95,30 | 0,60% | - |
| 26.08.2025 | 93,93 | 94,73 | 93,52 | 94,73 | 0,45% | - |
| 25.08.2025 | 93,90 | 94,94 | 92,91 | 94,31 | 0,54% | 20,00 |
| 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 |