102,971$
-0,29%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 103,37 | 103,63 | 101,75 | 102,86 | -0,40% | 3.780.602,00 |
| 26.06.2025 | 101,81 | 103,65 | 101,19 | 103,27 | 1,90% | 2.030.555,00 |
| 25.06.2025 | 100,61 | 102,79 | 99,82 | 101,34 | 1,18% | 1.532.287,00 |
| 24.06.2025 | 100,31 | 101,13 | 98,95 | 100,16 | -0,53% | 1.904.152,00 |
| 23.06.2025 | 100,07 | 101,89 | 99,61 | 100,69 | 0,72% | 1.609.584,00 |
| 20.06.2025 | 101,79 | 101,94 | 99,48 | 99,97 | -1,99% | 3.315.216,00 |
| 18.06.2025 | 102,19 | 103,53 | 101,15 | 102,00 | -0,22% | 1.382.643,00 |
| 17.06.2025 | 101,44 | 103,73 | 101,03 | 102,22 | 0,05% | 1.667.868,00 |
| 16.06.2025 | 103,08 | 103,08 | 100,81 | 102,17 | -1,09% | 2.051.364,00 |
| 13.06.2025 | 102,19 | 104,71 | 101,31 | 103,30 | 1,18% | 2.209.439,00 |
| 12.06.2025 | 100,42 | 102,10 | 99,93 | 102,10 | 1,44% | 1.850.754,00 |
| 11.06.2025 | 100,43 | 100,76 | 99,13 | 100,65 | 0,00% | 1.790.979,00 |
| 10.06.2025 | 102,49 | 102,68 | 100,34 | 100,65 | -1,23% | 1.779.733,00 |
| 09.06.2025 | 103,36 | 103,79 | 101,27 | 101,90 | -1,31% | 2.080.512,00 |
| 06.06.2025 | 102,43 | 104,56 | 102,34 | 103,25 | 1,09% | 1.692.006,00 |
| 05.06.2025 | 102,75 | 103,26 | 101,05 | 102,14 | -0,36% | 2.075.854,00 |
| 04.06.2025 | 104,92 | 105,43 | 102,33 | 102,51 | -2,30% | 2.375.157,00 |
| 03.06.2025 | 103,13 | 105,45 | 101,30 | 104,92 | 1,56% | 2.251.787,00 |
| 02.06.2025 | 105,86 | 106,05 | 102,35 | 103,31 | -2,77% | 2.565.088,00 |
| 30.05.2025 | 105,85 | 106,25 | 105,04 | 106,25 | 0,50% | 2.370.445,00 |
| 29.05.2025 | 106,13 | 106,94 | 104,00 | 105,72 | 1,01% | 2.613.243,00 |
| 28.05.2025 | 106,08 | 108,78 | 104,00 | 104,66 | -4,69% | 3.386.927,00 |
| 27.05.2025 | 109,50 | 110,61 | 105,96 | 109,81 | 1,87% | 3.196.342,00 |
| 23.05.2025 | 106,80 | 113,50 | 104,05 | 107,79 | -16,53% | 8.972.165,00 |
| 22.05.2025 | 128,42 | 129,37 | 126,59 | 129,13 | 0,55% | 1.821.021,00 |
| 21.05.2025 | 128,24 | 129,50 | 127,83 | 128,42 | -0,98% | 1.575.775,00 |
| 20.05.2025 | 129,92 | 130,91 | 129,20 | 129,69 | 0,30% | 1.012.022,00 |
| 19.05.2025 | 129,10 | 130,81 | 127,93 | 129,30 | 0,38% | 1.640.988,00 |
| 16.05.2025 | 126,62 | 129,10 | 126,27 | 128,81 | 0,89% | 2.185.069,00 |
| 15.05.2025 | 123,49 | 128,05 | 123,21 | 127,67 | 3,42% | 1.438.804,00 |
| 14.05.2025 | 123,97 | 124,64 | 122,43 | 123,45 | -0,22% | 1.573.936,00 |
| 13.05.2025 | 124,76 | 125,00 | 122,92 | 123,72 | -0,76% | 1.240.267,00 |
| 12.05.2025 | 125,64 | 125,66 | 122,29 | 124,67 | 0,71% | 1.294.876,00 |
| 09.05.2025 | 124,47 | 124,78 | 123,25 | 123,79 | 0,13% | 991.078,00 |
| 08.05.2025 | 124,28 | 124,94 | 123,17 | 123,63 | 0,36% | 1.049.975,00 |
| 07.05.2025 | 123,18 | 123,62 | 121,51 | 123,19 | -0,13% | 1.151.072,00 |
| 06.05.2025 | 118,85 | 123,72 | 118,35 | 123,35 | 3,51% | 2.009.262,00 |
| 05.05.2025 | 121,42 | 121,42 | 118,81 | 119,17 | -0,53% | 1.225.899,00 |
| 02.05.2025 | 121,43 | 122,03 | 118,45 | 119,81 | 0,23% | 1.418.546,00 |
| 01.05.2025 | 119,85 | 120,56 | 117,30 | 119,53 | -0,41% | 1.403.022,00 |
| 30.04.2025 | 119,00 | 120,25 | 117,77 | 120,02 | 0,60% | 1.530.387,00 |
| 29.04.2025 | 119,55 | 120,79 | 117,89 | 119,30 | 0,41% | 1.196.186,00 |
| 28.04.2025 | 120,08 | 120,75 | 116,78 | 118,81 | -0,65% | 1.142.341,00 |
| 25.04.2025 | 119,77 | 120,51 | 117,41 | 119,59 | 0,22% | 1.706.719,00 |
| 24.04.2025 | 116,69 | 119,66 | 116,40 | 119,33 | 2,50% | 2.504.116,00 |
| 23.04.2025 | 117,78 | 118,23 | 115,79 | 116,42 | 1,12% | 3.223.866,00 |
| 22.04.2025 | 112,51 | 115,37 | 112,25 | 115,13 | 2,84% | 2.465.169,00 |
| 21.04.2025 | 114,06 | 114,06 | 110,82 | 111,95 | -1,52% | 1.523.551,00 |
| 17.04.2025 | 110,39 | 114,29 | 110,39 | 113,68 | 2,15% | 1.582.219,00 |
| 16.04.2025 | 109,94 | 113,00 | 109,62 | 111,29 | 0,91% | 1.799.616,00 |
| 15.04.2025 | 110,29 | 112,50 | 109,48 | 110,29 | -1,55% | 1.538.919,00 |
| 14.04.2025 | 109,89 | 113,13 | 108,79 | 112,03 | 2,99% | 2.118.528,00 |
| 11.04.2025 | 105,16 | 110,51 | 103,22 | 108,78 | -0,03% | 2.670.605,00 |
| 10.04.2025 | 106,75 | 109,60 | 105,24 | 108,81 | 0,68% | 2.990.900,00 |
| 09.04.2025 | 105,78 | 111,00 | 101,26 | 108,07 | 1,29% | 6.554.715,00 |
| 08.04.2025 | 109,92 | 111,66 | 105,17 | 106,69 | -0,63% | 3.091.314,00 |
| 07.04.2025 | 105,99 | 110,93 | 104,54 | 107,37 | -1,68% | 2.648.761,00 |
| 04.04.2025 | 109,07 | 113,08 | 107,12 | 109,20 | -2,27% | 3.591.518,00 |
| 03.04.2025 | 110,94 | 114,97 | 109,85 | 111,74 | -0,97% | 3.094.409,00 |
| 02.04.2025 | 104,36 | 115,98 | 103,24 | 112,83 | 5,10% | 9.497.200,00 |
| 01.04.2025 | 104,49 | 107,55 | 103,10 | 107,36 | 2,66% | 2.565.050,00 |
| 31.03.2025 | 104,41 | 105,64 | 102,79 | 104,58 | -0,66% | 1.979.182,00 |
| 28.03.2025 | 105,28 | 105,99 | 104,32 | 105,28 | -0,55% | 1.394.471,00 |
| 27.03.2025 | 106,25 | 107,05 | 104,60 | 105,86 | -0,43% | 2.013.412,00 |
| 26.03.2025 | 106,32 | 107,45 | 105,05 | 106,32 | 0,00% | 1.553.274,00 |
| 25.03.2025 | 105,45 | 107,27 | 103,27 | 106,32 | 1,09% | 1.950.178,00 |
| 24.03.2025 | 104,00 | 105,60 | 101,54 | 105,17 | 0,99% | 2.710.698,00 |
| 21.03.2025 | 103,60 | 104,40 | 101,05 | 104,14 | 0,54% | 5.201.060,00 |
| 20.03.2025 | 109,28 | 109,92 | 103,35 | 103,58 | -8,10% | 4.997.452,00 |
| 19.03.2025 | 116,30 | 118,43 | 112,00 | 112,71 | -3,27% | 3.523.750,00 |
| 18.03.2025 | 114,18 | 116,71 | 112,73 | 116,52 | 1,02% | 2.117.567,00 |
| 17.03.2025 | 113,37 | 117,08 | 113,00 | 115,34 | 2,75% | 1.809.901,00 |
| 14.03.2025 | 111,03 | 112,80 | 109,96 | 112,25 | 0,84% | 1.322.317,00 |
| 13.03.2025 | 110,94 | 112,66 | 109,59 | 111,32 | -0,21% | 1.586.301,00 |
| 12.03.2025 | 110,45 | 112,31 | 107,42 | 111,55 | 1,37% | 2.063.652,00 |
| 11.03.2025 | 110,99 | 112,31 | 108,46 | 110,04 | -2,31% | 2.421.113,00 |
| 10.03.2025 | 116,41 | 119,34 | 112,31 | 112,64 | -3,29% | 3.237.947,00 |
| 07.03.2025 | 107,76 | 118,16 | 107,19 | 116,47 | 7,51% | 4.249.116,00 |
| 06.03.2025 | 109,00 | 110,06 | 106,02 | 108,33 | -1,46% | 2.670.462,00 |
| 05.03.2025 | 106,25 | 110,97 | 106,00 | 109,94 | 3,92% | 3.527.186,00 |
| 04.03.2025 | 103,23 | 109,20 | 102,51 | 105,79 | 2,99% | 6.752.690,00 |
| 03.03.2025 | 106,48 | 106,68 | 101,82 | 102,72 | -3,15% | 3.783.922,00 |
| 28.02.2025 | 104,90 | 108,64 | 104,05 | 106,06 | -4,48% | 5.222.861,00 |
| 27.02.2025 | 113,51 | 114,49 | 110,32 | 111,04 | -2,16% | 2.946.582,00 |
| 26.02.2025 | 114,29 | 117,19 | 113,07 | 113,49 | -1,01% | 2.505.476,00 |
| 25.02.2025 | 111,88 | 115,68 | 111,22 | 114,65 | 1,97% | 2.879.724,00 |
| 24.02.2025 | 112,75 | 114,86 | 111,73 | 112,43 | 0,12% | 3.898.541,00 |
| 21.02.2025 | 112,57 | 113,17 | 106,69 | 112,30 | -1,16% | 4.374.838,00 |
| 20.02.2025 | 116,47 | 117,33 | 110,57 | 113,62 | -3,55% | 3.479.876,00 |
| 19.02.2025 | 118,50 | 120,44 | 117,05 | 117,80 | -1,17% | 1.510.148,00 |
| 18.02.2025 | 119,22 | 119,47 | 115,67 | 119,19 | 1,24% | 1.793.246,00 |
| 14.02.2025 | 118,08 | 119,26 | 115,97 | 117,73 | -0,13% | 1.695.222,00 |
| 13.02.2025 | 121,88 | 122,35 | 116,07 | 117,88 | -3,28% | 3.305.505,00 |
| 12.02.2025 | 123,31 | 124,30 | 120,92 | 121,88 | -2,03% | 1.875.516,00 |
| 11.02.2025 | 128,66 | 128,86 | 123,55 | 124,41 | -2,88% | 2.235.167,00 |
| 10.02.2025 | 128,72 | 129,36 | 127,56 | 128,10 | 0,13% | 1.313.368,00 |
| 07.02.2025 | 129,37 | 130,26 | 126,83 | 127,94 | -0,94% | 1.977.065,00 |
| 06.02.2025 | 129,59 | 130,35 | 127,40 | 129,16 | -0,15% | 1.659.832,00 |
| 05.02.2025 | 133,00 | 134,27 | 129,12 | 129,35 | -1,99% | 1.302.238,00 |
| 04.02.2025 | 130,83 | 133,54 | 129,75 | 131,97 | 1,98% | 1.930.913,00 |