139,771$
-8,99%
Echtzeit-Aktienkurs Booz Allen Hamilton Holding Corp
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 140,75 | 143,00 | 134,66 | 139,84 | -8,95% | 2.907.459,00 |
| 25.07.2024 | 154,67 | 156,76 | 153,51 | 153,58 | -0,33% | 797.579,00 |
| 24.07.2024 | 159,55 | 159,63 | 153,96 | 154,09 | -3,87% | 617.675,00 |
| 23.07.2024 | 158,48 | 160,62 | 157,64 | 160,29 | 1,34% | 565.854,00 |
| 22.07.2024 | 156,33 | 158,33 | 154,54 | 158,17 | 1,35% | 388.453,00 |
| 19.07.2024 | 157,21 | 157,52 | 155,52 | 156,06 | -0,41% | 436.518,00 |
| 18.07.2024 | 156,25 | 158,64 | 156,02 | 156,70 | 0,28% | 434.027,00 |
| 17.07.2024 | 157,58 | 158,59 | 156,22 | 156,26 | -1,22% | 391.590,00 |
| 16.07.2024 | 158,02 | 159,81 | 157,97 | 158,19 | 0,62% | 493.555,00 |
| 15.07.2024 | 157,54 | 159,45 | 157,08 | 157,22 | -0,59% | 461.579,00 |
| 12.07.2024 | 157,91 | 159,05 | 157,55 | 158,16 | 0,75% | 373.026,00 |
| 11.07.2024 | 156,11 | 157,42 | 156,10 | 156,98 | 0,85% | 369.931,00 |
| 10.07.2024 | 155,00 | 155,65 | 153,86 | 155,65 | 0,82% | 339.724,00 |
| 09.07.2024 | 153,70 | 154,65 | 153,21 | 154,39 | 0,45% | 437.871,00 |
| 08.07.2024 | 153,55 | 155,04 | 153,44 | 153,70 | 0,60% | 490.670,00 |
| 05.07.2024 | 154,17 | 154,81 | 152,59 | 152,79 | -1,11% | 401.364,00 |
| 03.07.2024 | 153,05 | 154,53 | 151,93 | 154,51 | 1,13% | 260.989,00 |
| 02.07.2024 | 150,86 | 153,01 | 150,30 | 152,78 | 1,18% | 515.384,00 |
| 01.07.2024 | 154,60 | 155,11 | 150,83 | 151,00 | -1,88% | 944.214,00 |
| 28.06.2024 | 156,88 | 157,58 | 153,03 | 153,90 | -1,50% | 1.816.822,00 |
| 27.06.2024 | 155,78 | 156,40 | 153,82 | 156,25 | 0,01% | 586.372,00 |
| 26.06.2024 | 156,41 | 156,81 | 155,29 | 156,23 | -0,74% | 677.223,00 |
| 25.06.2024 | 157,49 | 158,09 | 155,95 | 157,39 | 0,11% | 551.045,00 |
| 24.06.2024 | 155,01 | 158,30 | 154,97 | 157,22 | 1,53% | 620.772,00 |
| 21.06.2024 | 154,46 | 155,19 | 152,60 | 154,85 | 0,26% | 1.325.266,00 |
| 20.06.2024 | 153,88 | 154,55 | 152,73 | 154,45 | 0,38% | 565.932,00 |
| 18.06.2024 | 152,34 | 154,43 | 151,65 | 153,86 | 0,63% | 505.613,00 |
| 17.06.2024 | 150,02 | 152,94 | 149,22 | 152,90 | 1,65% | 522.534,00 |
| 14.06.2024 | 149,28 | 150,86 | 148,58 | 150,42 | 0,01% | 376.000,00 |
| 13.06.2024 | 151,39 | 151,50 | 149,80 | 150,41 | -0,99% | 394.442,00 |
| 12.06.2024 | 151,26 | 153,04 | 151,00 | 151,92 | 0,81% | 489.600,00 |
| 11.06.2024 | 151,46 | 151,80 | 149,93 | 150,70 | -0,75% | 673.679,00 |
| 10.06.2024 | 151,55 | 152,67 | 150,79 | 151,84 | 0,07% | 797.214,00 |
| 07.06.2024 | 152,65 | 153,68 | 151,50 | 151,74 | -0,35% | 650.217,00 |
| 06.06.2024 | 153,44 | 155,00 | 151,95 | 152,28 | -0,74% | 617.416,00 |
| 05.06.2024 | 151,96 | 154,50 | 151,71 | 153,42 | 1,01% | 612.559,00 |
| 04.06.2024 | 150,67 | 152,93 | 150,67 | 151,88 | 0,91% | 682.324,00 |
| 03.06.2024 | 152,08 | 152,48 | 149,34 | 150,51 | -1,12% | 564.935,00 |
| 31.05.2024 | 152,37 | 152,82 | 151,16 | 152,21 | 0,32% | 1.035.799,00 |
| 30.05.2024 | 154,21 | 154,21 | 150,86 | 151,73 | -1,75% | 1.091.558,00 |
| 29.05.2024 | 153,65 | 155,08 | 152,31 | 154,44 | -0,10% | 733.851,00 |
| 28.05.2024 | 160,07 | 160,84 | 154,27 | 154,60 | -2,47% | 885.801,00 |
| 24.05.2024 | 160,59 | 164,43 | 156,49 | 158,51 | 4,04% | 1.466.203,00 |
| 23.05.2024 | 154,55 | 154,70 | 152,05 | 152,36 | -0,72% | 733.481,00 |
| 22.05.2024 | 154,07 | 154,92 | 152,89 | 153,46 | -0,45% | 281.506,00 |
| 21.05.2024 | 154,14 | 154,50 | 153,29 | 154,15 | 0,11% | 470.002,00 |
| 20.05.2024 | 152,30 | 154,00 | 152,00 | 153,98 | 1,11% | 559.143,00 |
| 17.05.2024 | 152,66 | 153,74 | 152,04 | 152,29 | -0,17% | 620.018,00 |
| 16.05.2024 | 151,01 | 152,88 | 150,82 | 152,55 | 1,06% | 533.588,00 |
| 15.05.2024 | 148,65 | 151,71 | 148,40 | 150,95 | 1,27% | 704.381,00 |
| 14.05.2024 | 151,41 | 152,23 | 147,88 | 149,06 | -1,82% | 1.164.074,00 |
| 13.05.2024 | 156,06 | 156,83 | 151,65 | 151,82 | -2,72% | 722.750,00 |
| 10.05.2024 | 155,31 | 156,14 | 154,45 | 156,06 | 1,11% | 802.031,00 |
| 09.05.2024 | 151,71 | 154,36 | 151,46 | 154,34 | 2,16% | 872.711,00 |
| 08.05.2024 | 151,50 | 152,35 | 148,58 | 151,07 | -0,22% | 1.042.274,00 |
| 07.05.2024 | 153,00 | 154,82 | 151,27 | 151,40 | -0,97% | 804.012,00 |
| 06.05.2024 | 147,93 | 152,99 | 147,28 | 152,88 | 3,82% | 1.525.404,00 |
| 03.05.2024 | 147,93 | 148,27 | 145,77 | 147,25 | 0,37% | 797.047,00 |
| 02.05.2024 | 148,52 | 148,66 | 146,23 | 146,70 | -0,43% | 698.705,00 |
| 01.05.2024 | 148,09 | 148,87 | 147,05 | 147,33 | -0,23% | 795.513,00 |
| 30.04.2024 | 148,79 | 148,99 | 146,64 | 147,67 | 0,06% | 707.421,00 |
| 29.04.2024 | 145,52 | 147,76 | 145,37 | 147,58 | 1,69% | 567.100,00 |
| 26.04.2024 | 144,98 | 145,55 | 144,29 | 145,13 | -0,10% | 405.627,00 |
| 25.04.2024 | 144,17 | 146,63 | 144,03 | 145,27 | 0,61% | 469.582,00 |
| 24.04.2024 | 146,58 | 147,16 | 143,18 | 144,39 | -1,08% | 514.690,00 |
| 23.04.2024 | 143,64 | 146,43 | 143,01 | 145,96 | 2,06% | 583.871,00 |
| 22.04.2024 | 142,84 | 144,68 | 142,23 | 143,01 | 0,61% | 499.674,00 |
| 19.04.2024 | 140,01 | 142,44 | 139,84 | 142,14 | 1,89% | 747.523,00 |
| 18.04.2024 | 140,69 | 141,80 | 138,92 | 139,51 | -0,53% | 436.871,00 |
| 17.04.2024 | 142,30 | 142,30 | 139,95 | 140,26 | -1,34% | 535.781,00 |
| 16.04.2024 | 143,24 | 143,61 | 141,89 | 142,16 | -0,07% | 521.075,00 |
| 15.04.2024 | 144,77 | 146,05 | 142,20 | 142,26 | -1,27% | 637.917,00 |
| 12.04.2024 | 143,52 | 145,11 | 143,29 | 144,09 | -0,08% | 553.127,00 |
| 11.04.2024 | 143,83 | 144,97 | 142,06 | 144,20 | 1,04% | 574.172,00 |
| 10.04.2024 | 142,16 | 143,94 | 141,94 | 142,71 | -0,55% | 465.445,00 |
| 09.04.2024 | 147,15 | 147,72 | 143,37 | 143,50 | -2,59% | 490.456,00 |
| 08.04.2024 | 146,66 | 147,80 | 145,81 | 147,32 | 0,33% | 588.970,00 |
| 05.04.2024 | 146,61 | 148,19 | 145,80 | 146,83 | 0,33% | 655.365,00 |
| 04.04.2024 | 148,49 | 149,30 | 146,20 | 146,35 | -0,94% | 557.186,00 |
| 03.04.2024 | 146,61 | 148,35 | 146,59 | 147,74 | 0,61% | 438.532,00 |
| 02.04.2024 | 148,78 | 149,49 | 146,81 | 146,85 | -1,48% | 407.261,00 |
| 01.04.2024 | 148,30 | 149,10 | 147,43 | 149,06 | 0,42% | 568.989,00 |
| 28.03.2024 | 148,32 | 149,80 | 148,32 | 148,44 | 0,15% | 418.267,00 |
| 27.03.2024 | 147,94 | 148,52 | 147,07 | 148,22 | 0,71% | 415.935,00 |
| 26.03.2024 | 146,21 | 147,77 | 145,86 | 147,18 | 0,72% | 597.554,00 |
| 25.03.2024 | 147,84 | 148,30 | 145,73 | 146,13 | -1,00% | 430.409,00 |
| 22.03.2024 | 148,79 | 149,29 | 146,73 | 147,61 | -0,43% | 424.868,00 |
| 21.03.2024 | 147,25 | 148,43 | 146,22 | 148,25 | 0,97% | 439.310,00 |
| 20.03.2024 | 146,24 | 147,16 | 145,68 | 146,83 | 0,45% | 380.601,00 |
| 19.03.2024 | 144,79 | 146,29 | 144,21 | 146,17 | 1,16% | 576.796,00 |
| 18.03.2024 | 144,79 | 145,82 | 144,22 | 144,49 | -0,21% | 583.366,00 |
| 15.03.2024 | 144,21 | 145,85 | 144,21 | 144,79 | -0,26% | 622.323,00 |
| 14.03.2024 | 146,51 | 146,71 | 144,22 | 145,17 | -0,64% | 500.639,00 |
| 13.03.2024 | 145,64 | 146,35 | 144,82 | 146,10 | 0,32% | 403.090,00 |
| 12.03.2024 | 144,87 | 146,21 | 143,80 | 145,64 | 0,73% | 520.916,00 |
| 11.03.2024 | 146,55 | 146,65 | 144,18 | 144,58 | -1,74% | 550.852,00 |
| 08.03.2024 | 148,55 | 149,37 | 146,56 | 147,14 | -0,84% | 380.167,00 |
| 07.03.2024 | 149,43 | 149,92 | 147,04 | 148,39 | -0,34% | 639.721,00 |
| 06.03.2024 | 149,27 | 150,27 | 148,74 | 148,90 | -0,19% | 744.792,00 |
| 05.03.2024 | 149,01 | 149,31 | 147,95 | 149,19 | 0,09% | 497.262,00 |