80,340$
-0,11%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 81,02 | 81,03 | 79,83 | 80,43 | -0,65% | 1.608.592,00 |
| 18.11.2025 | 81,40 | 82,10 | 80,72 | 80,96 | -0,86% | 1.457.119,00 |
| 17.11.2025 | 82,41 | 83,25 | 81,63 | 81,66 | -1,51% | 2.469.650,00 |
| 14.11.2025 | 83,31 | 84,21 | 82,27 | 82,91 | -1,54% | 1.847.590,00 |
| 13.11.2025 | 85,06 | 85,61 | 84,09 | 84,21 | -0,75% | 1.804.555,00 |
| 12.11.2025 | 86,81 | 88,20 | 84,78 | 84,85 | -2,55% | 2.224.081,00 |
| 11.11.2025 | 87,66 | 88,02 | 86,48 | 87,07 | -0,26% | 1.849.185,00 |
| 10.11.2025 | 87,45 | 89,04 | 86,08 | 87,30 | -0,17% | 2.094.535,00 |
| 07.11.2025 | 85,73 | 87,52 | 85,34 | 87,45 | 2,20% | 2.291.095,00 |
| 06.11.2025 | 86,23 | 86,94 | 85,03 | 85,57 | -1,20% | 1.846.088,00 |
| 05.11.2025 | 85,71 | 87,72 | 85,66 | 86,61 | 1,35% | 2.211.222,00 |
| 04.11.2025 | 85,50 | 86,85 | 84,84 | 85,46 | -0,05% | 2.122.411,00 |
| 03.11.2025 | 86,41 | 86,65 | 84,96 | 85,50 | -1,90% | 2.901.398,00 |
| 31.10.2025 | 84,23 | 88,06 | 83,15 | 87,16 | 5,24% | 4.511.612,00 |
| 30.10.2025 | 82,86 | 85,04 | 82,23 | 82,82 | -0,01% | 2.814.515,00 |
| 29.10.2025 | 84,81 | 85,79 | 82,49 | 82,83 | -3,19% | 3.433.676,00 |
| 28.10.2025 | 86,00 | 86,55 | 84,82 | 85,56 | -1,12% | 4.293.541,00 |
| 27.10.2025 | 90,78 | 92,39 | 86,00 | 86,53 | -5,33% | 4.774.244,00 |
| 24.10.2025 | 93,60 | 96,13 | 88,11 | 91,40 | -8,89% | 8.706.051,00 |
| 23.10.2025 | 98,90 | 101,51 | 98,90 | 100,32 | 1,60% | 2.665.085,00 |
| 22.10.2025 | 100,24 | 101,74 | 98,62 | 98,74 | -1,90% | 1.856.764,00 |
| 21.10.2025 | 101,79 | 102,18 | 100,18 | 100,65 | -0,30% | 1.394.605,00 |
| 20.10.2025 | 98,45 | 101,50 | 98,22 | 100,95 | 2,98% | 1.332.677,00 |
| 17.10.2025 | 95,22 | 98,06 | 95,22 | 98,03 | 0,77% | - |
| 16.10.2025 | 96,70 | 98,53 | 95,91 | 97,28 | 0,97% | 1.725.965,00 |
| 15.10.2025 | 97,70 | 98,34 | 95,05 | 96,35 | -1,48% | 1.470.055,00 |
| 14.10.2025 | 96,19 | 98,73 | 95,68 | 97,80 | 1,57% | 1.219.429,00 |
| 13.10.2025 | 97,00 | 97,73 | 95,50 | 96,29 | -0,88% | 1.631.730,00 |
| 10.10.2025 | 100,33 | 100,96 | 97,11 | 97,14 | -2,60% | 1.827.061,00 |
| 09.10.2025 | 103,50 | 103,50 | 99,45 | 99,73 | -3,11% | 1.202.968,00 |
| 08.10.2025 | 104,94 | 105,55 | 102,66 | 102,93 | -1,07% | 1.242.478,00 |
| 07.10.2025 | 103,67 | 104,69 | 102,35 | 104,04 | 0,39% | 1.650.194,00 |
| 06.10.2025 | 103,28 | 105,01 | 103,15 | 103,64 | -0,37% | 1.274.429,00 |
| 03.10.2025 | 103,58 | 105,76 | 103,11 | 104,02 | 0,88% | 1.812.239,00 |
| 02.10.2025 | 102,00 | 103,52 | 101,50 | 103,11 | 0,50% | 1.546.626,00 |
| 01.10.2025 | 99,75 | 102,85 | 99,18 | 102,60 | 2,65% | 1.995.111,00 |
| 30.09.2025 | 99,71 | 100,19 | 98,70 | 99,95 | 1,07% | 1.346.220,00 |
| 29.09.2025 | 99,37 | 99,91 | 98,33 | 98,89 | -0,19% | 2.176.844,00 |
| 26.09.2025 | 98,15 | 99,27 | 97,55 | 99,08 | 1,59% | 1.364.432,00 |
| 25.09.2025 | 98,88 | 99,58 | 96,96 | 97,53 | -1,76% | 2.128.166,00 |
| 24.09.2025 | 99,23 | 100,21 | 98,71 | 99,28 | 0,97% | 1.903.868,00 |
| 23.09.2025 | 100,03 | 100,61 | 98,13 | 98,33 | -1,46% | 1.912.240,00 |
| 22.09.2025 | 102,13 | 102,13 | 98,75 | 99,79 | -2,30% | 2.538.575,00 |
| 19.09.2025 | 101,83 | 102,70 | 100,23 | 102,14 | 0,92% | 3.558.167,00 |
| 18.09.2025 | 101,71 | 103,02 | 100,73 | 101,21 | -0,36% | 1.692.269,00 |
| 17.09.2025 | 102,14 | 103,08 | 101,30 | 101,58 | -0,25% | 1.529.428,00 |
| 16.09.2025 | 102,13 | 102,69 | 101,21 | 101,83 | 0,21% | 1.718.120,00 |
| 15.09.2025 | 104,52 | 104,61 | 101,29 | 101,62 | -2,87% | 1.772.819,00 |
| 12.09.2025 | 103,72 | 105,24 | 103,70 | 104,62 | 0,75% | 1.427.390,00 |
| 11.09.2025 | 102,89 | 104,44 | 102,24 | 103,84 | 1,31% | 1.970.809,00 |
| 10.09.2025 | 102,64 | 103,63 | 101,41 | 102,50 | -0,60% | 1.711.837,00 |
| 09.09.2025 | 101,47 | 103,15 | 101,17 | 103,12 | 1,41% | 1.458.685,00 |
| 08.09.2025 | 102,27 | 102,45 | 100,50 | 101,69 | -0,74% | 2.015.786,00 |
| 05.09.2025 | 104,00 | 105,07 | 101,56 | 102,45 | -0,73% | 2.395.052,00 |
| 04.09.2025 | 104,45 | 105,73 | 102,24 | 103,20 | -3,33% | 2.163.283,00 |
| 03.09.2025 | 110,00 | 110,55 | 106,24 | 106,75 | -3,03% | 1.417.820,00 |
| 02.09.2025 | 108,00 | 110,16 | 107,95 | 110,08 | 1,25% | 1.061.096,00 |
| 29.08.2025 | 108,22 | 109,27 | 108,18 | 108,72 | 0,46% | 798.865,00 |
| 28.08.2025 | 110,42 | 110,42 | 107,85 | 108,22 | -2,30% | 1.153.673,00 |
| 27.08.2025 | 110,07 | 111,20 | 109,83 | 110,77 | 0,45% | 1.045.502,00 |
| 26.08.2025 | 109,27 | 110,31 | 108,77 | 110,27 | 0,76% | 2.476.937,00 |
| 25.08.2025 | 110,11 | 111,01 | 108,63 | 109,44 | -0,45% | 926.652,00 |
| 22.08.2025 | 108,99 | 112,22 | 108,75 | 109,93 | 0,88% | 959.683,00 |
| 21.08.2025 | 108,79 | 109,25 | 108,13 | 108,97 | -0,22% | 964.271,00 |
| 20.08.2025 | 109,66 | 109,70 | 107,77 | 109,21 | -0,39% | 1.116.712,00 |
| 19.08.2025 | 109,55 | 111,03 | 108,43 | 109,64 | 0,56% | 1.181.840,00 |
| 18.08.2025 | 110,72 | 110,87 | 109,03 | 109,03 | -0,27% | 1.357.387,00 |
| 15.08.2025 | 107,85 | 110,29 | 107,17 | 109,32 | 1,08% | 1.943.425,00 |
| 14.08.2025 | 109,96 | 110,90 | 107,10 | 108,15 | -3,12% | 1.660.857,00 |
| 13.08.2025 | 108,37 | 111,68 | 107,00 | 111,63 | 2,38% | 2.502.114,00 |
| 12.08.2025 | 109,25 | 109,48 | 107,67 | 109,03 | -0,14% | 1.950.767,00 |
| 11.08.2025 | 110,35 | 111,80 | 109,10 | 109,18 | -1,09% | 1.257.040,00 |
| 08.08.2025 | 110,94 | 111,84 | 109,97 | 110,38 | -0,37% | 1.304.487,00 |
| 07.08.2025 | 112,81 | 114,48 | 110,25 | 110,79 | -0,97% | 1.813.383,00 |
| 06.08.2025 | 111,09 | 111,90 | 110,45 | 111,87 | 0,38% | 1.245.948,00 |
| 05.08.2025 | 111,79 | 112,99 | 110,00 | 111,45 | 0,02% | 1.636.584,00 |
| 04.08.2025 | 109,68 | 111,67 | 108,85 | 111,43 | 1,58% | 1.147.651,00 |
| 01.08.2025 | 107,31 | 109,79 | 106,47 | 109,70 | 2,21% | 2.106.787,00 |
| 31.07.2025 | 106,72 | 108,79 | 106,50 | 107,33 | -0,14% | 1.767.721,00 |
| 30.07.2025 | 107,50 | 109,33 | 106,34 | 107,48 | -0,67% | 3.043.638,00 |
| 29.07.2025 | 108,87 | 108,87 | 106,10 | 108,21 | 1,02% | 2.637.011,00 |
| 28.07.2025 | 112,50 | 113,00 | 105,84 | 107,12 | -5,25% | 3.806.639,00 |
| 25.07.2025 | 116,99 | 120,05 | 109,56 | 113,05 | -1,80% | 4.378.352,00 |
| 24.07.2025 | 115,56 | 116,64 | 113,59 | 115,12 | -0,72% | 2.239.287,00 |
| 23.07.2025 | 112,65 | 116,09 | 112,24 | 115,95 | 3,63% | 2.231.297,00 |
| 22.07.2025 | 111,24 | 112,29 | 109,16 | 111,89 | 2,35% | 2.638.725,00 |
| 21.07.2025 | 109,15 | 110,72 | 108,52 | 109,32 | -0,01% | 1.430.099,00 |
| 18.07.2025 | 109,50 | 110,28 | 108,73 | 109,33 | 0,44% | 1.106.100,00 |
| 17.07.2025 | 104,93 | 109,65 | 104,91 | 108,85 | 3,67% | 2.035.360,00 |
| 16.07.2025 | 105,17 | 106,29 | 103,47 | 105,00 | 0,22% | 2.221.305,00 |
| 15.07.2025 | 107,77 | 107,86 | 104,76 | 104,77 | -2,77% | 1.923.609,00 |
| 14.07.2025 | 106,32 | 108,42 | 106,32 | 107,75 | 0,76% | 1.491.938,00 |
| 11.07.2025 | 107,09 | 107,85 | 106,12 | 106,94 | -0,69% | 1.116.145,00 |
| 10.07.2025 | 107,22 | 109,22 | 106,25 | 107,68 | 0,62% | 1.172.446,00 |
| 09.07.2025 | 107,82 | 107,85 | 105,83 | 107,02 | -0,51% | 1.470.930,00 |
| 08.07.2025 | 109,79 | 109,90 | 107,47 | 107,57 | -2,59% | 2.215.749,00 |
| 07.07.2025 | 109,45 | 110,72 | 108,80 | 110,43 | 1,38% | 1.825.078,00 |
| 03.07.2025 | 108,65 | 110,67 | 108,27 | 108,93 | 0,61% | 1.584.440,00 |
| 02.07.2025 | 106,98 | 108,94 | 106,67 | 108,27 | 0,89% | 1.900.539,00 |
| 01.07.2025 | 104,11 | 107,36 | 103,68 | 107,31 | 3,05% | 1.957.572,00 |