119,975€
2,59%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2023 | 120,53 | 121,68 | 119,63 | 119,85 | -1,05% | - |
| 04.12.2023 | 117,48 | 121,18 | 117,35 | 121,13 | 6,20% | - |
| 01.12.2023 | 114,60 | 117,95 | 114,05 | 114,05 | -0,78% | - |
| 30.11.2023 | 113,68 | 115,23 | 113,65 | 114,95 | 1,37% | - |
| 29.11.2023 | 114,70 | 115,60 | 113,30 | 113,40 | -1,07% | - |
| 28.11.2023 | 116,78 | 117,08 | 114,38 | 114,63 | -1,80% | 150,00 |
| 27.11.2023 | 116,73 | 117,95 | 116,68 | 116,73 | -0,36% | - |
| 24.11.2023 | 116,73 | 117,70 | 116,30 | 117,15 | 0,21% | - |
| 23.11.2023 | 116,93 | 117,13 | 116,75 | 116,90 | -0,11% | - |
| 22.11.2023 | 115,70 | 117,28 | 115,53 | 117,03 | 1,06% | - |
| 21.11.2023 | 116,45 | 117,10 | 115,73 | 115,80 | -0,64% | - |
| 20.11.2023 | 115,80 | 116,68 | 115,45 | 116,55 | 0,26% | - |
| 17.11.2023 | 117,78 | 118,45 | 115,83 | 116,25 | -1,34% | 50,00 |
| 16.11.2023 | 116,88 | 118,28 | 116,35 | 117,83 | 0,79% | - |
| 15.11.2023 | 119,28 | 119,78 | 116,73 | 116,90 | -1,62% | 64,00 |
| 14.11.2023 | 118,78 | 119,68 | 117,53 | 118,83 | -0,90% | - |
| 13.11.2023 | 117,38 | 120,23 | 117,30 | 119,90 | 1,70% | - |
| 10.11.2023 | 116,73 | 118,68 | 116,28 | 117,90 | 0,90% | - |
| 09.11.2023 | 116,55 | 117,03 | 115,70 | 116,85 | 0,28% | - |
| 08.11.2023 | 115,03 | 116,60 | 114,95 | 116,53 | 1,22% | - |
| 07.11.2023 | 115,20 | 116,40 | 114,85 | 115,13 | -0,20% | - |
| 06.11.2023 | 114,60 | 115,70 | 114,00 | 115,35 | 0,54% | - |
| 03.11.2023 | 115,23 | 116,78 | 114,70 | 114,73 | -0,71% | - |
| 02.11.2023 | 117,03 | 117,63 | 115,23 | 115,55 | -1,32% | - |
| 01.11.2023 | 113,65 | 118,25 | 113,55 | 117,10 | 3,33% | - |
| 31.10.2023 | 110,73 | 113,83 | 110,45 | 113,33 | 2,12% | - |
| 30.10.2023 | 111,88 | 112,08 | 109,80 | 110,98 | -0,07% | - |
| 27.10.2023 | 115,80 | 116,05 | 108,45 | 111,05 | -3,41% | - |
| 26.10.2023 | 111,83 | 115,45 | 111,70 | 114,98 | 1,75% | - |
| 25.10.2023 | 112,43 | 113,80 | 112,15 | 113,00 | 0,18% | - |
| 24.10.2023 | 114,13 | 115,48 | 112,20 | 112,80 | -0,79% | 27,00 |
| 23.10.2023 | 115,50 | 115,60 | 113,68 | 113,70 | -1,22% | - |
| 20.10.2023 | 116,13 | 117,20 | 115,03 | 115,10 | -1,18% | - |
| 19.10.2023 | 118,70 | 121,03 | 116,28 | 116,48 | -2,06% | 160,00 |
| 18.10.2023 | 121,45 | 122,18 | 118,88 | 118,93 | -2,24% | - |
| 17.10.2023 | 121,95 | 123,13 | 120,73 | 121,65 | -0,14% | - |
| 16.10.2023 | 121,75 | 122,25 | 120,93 | 121,83 | 0,14% | - |
| 13.10.2023 | 120,38 | 121,78 | 119,90 | 121,65 | 0,87% | - |
| 12.10.2023 | 119,48 | 121,20 | 119,43 | 120,60 | 1,07% | - |
| 11.10.2023 | 117,48 | 119,48 | 116,35 | 119,33 | 1,64% | - |
| 10.10.2023 | 116,43 | 118,05 | 115,80 | 117,40 | 4,82% | - |
| 09.10.2023 | 112,53 | 116,48 | 112,00 | 112,00 | -0,36% | - |
| 06.10.2023 | 110,63 | 113,33 | 109,63 | 112,40 | 1,58% | - |
| 05.10.2023 | 110,08 | 111,15 | 109,65 | 110,65 | 0,45% | - |
| 04.10.2023 | 109,23 | 111,08 | 108,83 | 110,15 | 0,48% | - |
| 03.10.2023 | 108,33 | 111,48 | 107,68 | 109,63 | 1,18% | - |
| 02.10.2023 | 103,98 | 108,55 | 103,55 | 108,35 | 4,89% | - |
| 29.09.2023 | 103,08 | 104,15 | 103,00 | 103,30 | 0,36% | - |
| 28.09.2023 | 104,60 | 104,90 | 102,80 | 102,93 | -1,46% | - |
| 27.09.2023 | 102,90 | 105,00 | 102,80 | 104,45 | 1,90% | - |
| 26.09.2023 | 101,63 | 102,83 | 101,03 | 102,50 | 0,44% | - |
| 25.09.2023 | 101,13 | 102,18 | 100,58 | 102,05 | 1,16% | - |
| 22.09.2023 | 101,38 | 101,93 | 100,39 | 100,88 | -0,10% | - |
| 21.09.2023 | 104,50 | 104,55 | 100,85 | 100,98 | -3,51% | - |
| 20.09.2023 | 104,35 | 105,23 | 103,13 | 104,65 | 0,24% | - |
| 19.09.2023 | 104,40 | 104,83 | 103,58 | 104,40 | -0,10% | - |
| 18.09.2023 | 104,55 | 105,65 | 104,10 | 104,50 | -0,02% | - |
| 15.09.2023 | 106,40 | 106,40 | 103,78 | 104,53 | -1,62% | - |
| 14.09.2023 | 105,75 | 106,90 | 105,65 | 106,25 | 0,71% | - |
| 13.09.2023 | 105,30 | 107,08 | 105,05 | 105,50 | -0,02% | - |
| 12.09.2023 | 104,95 | 105,70 | 104,35 | 105,53 | 0,60% | - |
| 11.09.2023 | 104,80 | 105,35 | 103,93 | 104,90 | 0,26% | 20,00 |
| 08.09.2023 | 105,43 | 105,60 | 104,48 | 104,63 | -0,74% | - |
| 07.09.2023 | 106,28 | 107,25 | 105,10 | 105,40 | -1,17% | - |
| 06.09.2023 | 106,73 | 107,63 | 106,23 | 106,65 | -0,35% | - |
| 05.09.2023 | 106,28 | 107,90 | 106,08 | 107,03 | 0,63% | 20,00 |
| 04.09.2023 | 106,53 | 106,73 | 106,35 | 106,35 | -0,26% | - |
| 01.09.2023 | 104,58 | 107,05 | 104,30 | 106,63 | 2,03% | - |
| 31.08.2023 | 104,95 | 106,13 | 104,18 | 104,50 | -0,38% | - |
| 30.08.2023 | 105,30 | 105,68 | 104,58 | 104,90 | -0,19% | 20,00 |
| 29.08.2023 | 106,60 | 106,65 | 104,83 | 105,10 | -1,20% | - |
| 28.08.2023 | 106,10 | 107,00 | 105,13 | 106,38 | 0,31% | - |
| 25.08.2023 | 106,35 | 106,98 | 105,50 | 106,05 | -0,14% | - |
| 24.08.2023 | 105,85 | 106,83 | 104,83 | 106,20 | 1,43% | - |
| 23.08.2023 | 104,50 | 105,20 | 103,55 | 104,70 | 0,55% | - |
| 22.08.2023 | 103,50 | 105,15 | 102,83 | 104,13 | 0,90% | 40,00 |
| 21.08.2023 | 103,90 | 105,18 | 103,20 | 103,20 | -1,39% | - |
| 18.08.2023 | 105,55 | 106,43 | 104,30 | 104,65 | -0,99% | 30,00 |
| 17.08.2023 | 110,13 | 110,85 | 105,65 | 105,70 | -4,02% | 30,00 |
| 16.08.2023 | 111,55 | 112,23 | 109,33 | 110,13 | -1,41% | 5,00 |
| 15.08.2023 | 112,18 | 112,80 | 110,68 | 111,70 | -0,29% | - |
| 14.08.2023 | 109,78 | 112,88 | 109,48 | 112,03 | 1,79% | - |
| 11.08.2023 | 109,93 | 110,53 | 109,18 | 110,05 | 0,11% | - |
| 10.08.2023 | 111,13 | 111,43 | 109,35 | 109,93 | -0,79% | - |
| 09.08.2023 | 111,33 | 112,30 | 110,45 | 110,80 | -0,45% | 70,00 |
| 08.08.2023 | 111,58 | 113,03 | 110,48 | 111,30 | -0,40% | - |
| 07.08.2023 | 112,23 | 112,75 | 111,23 | 111,75 | 0,27% | - |
| 04.08.2023 | 114,53 | 114,68 | 111,20 | 111,45 | -2,07% | 17,00 |
| 03.08.2023 | 113,00 | 114,45 | 112,30 | 113,80 | 0,62% | 68,00 |
| 02.08.2023 | 111,38 | 113,25 | 110,68 | 113,10 | 2,86% | 10,00 |
| 01.08.2023 | 110,48 | 112,95 | 109,88 | 109,95 | -0,18% | - |
| 31.07.2023 | 110,18 | 110,93 | 108,70 | 110,15 | 0,41% | - |
| 28.07.2023 | 104,33 | 110,20 | 101,50 | 109,70 | 5,63% | 30,00 |
| 27.07.2023 | 105,73 | 106,85 | 103,73 | 103,85 | -1,12% | - |
| 26.07.2023 | 104,95 | 105,93 | 104,60 | 105,03 | 0,07% | - |
| 25.07.2023 | 104,60 | 105,35 | 104,10 | 104,95 | 0,21% | - |
| 24.07.2023 | 104,10 | 105,15 | 103,83 | 104,73 | 0,60% | - |
| 21.07.2023 | 104,45 | 105,25 | 103,70 | 104,10 | 0,34% | - |
| 20.07.2023 | 102,93 | 104,45 | 102,63 | 103,75 | 0,44% | - |
| 19.07.2023 | 102,85 | 104,43 | 102,85 | 103,30 | 0,39% | - |