97,790$
1,56%
Echtzeit-Aktienkurs Booz Allen Hamilton Holding Corp
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Holding Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.10.2025 | 95,68 | 98,73 | 95,68 | 97,80 | 1,57% | 1.215.552,00 |
13.10.2025 | 97,33 | 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 | 103,10 | 103,50 | 99,45 | 99,73 | -3,11% | 1.202.968,00 |
08.10.2025 | 104,45 | 105,55 | 102,66 | 102,93 | -1,07% | 1.242.478,00 |
07.10.2025 | 103,61 | 104,69 | 102,35 | 104,04 | 0,39% | 1.650.194,00 |
06.10.2025 | 103,28 | 105,01 | 103,15 | 103,64 | -1,56% | 1.274.429,00 |
03.10.2025 | 103,20 | 105,71 | 103,20 | 105,28 | 2,11% | - |
02.10.2025 | 102,40 | 103,52 | 101,50 | 103,11 | 0,50% | 1.546.626,00 |
01.10.2025 | 99,18 | 102,85 | 99,18 | 102,60 | 2,65% | 1.995.111,00 |
30.09.2025 | 99,17 | 100,19 | 98,70 | 99,95 | 1,07% | 1.346.220,00 |
29.09.2025 | 99,20 | 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 | 99,90 | 100,61 | 98,13 | 98,33 | -1,46% | 1.912.240,00 |
22.09.2025 | 101,85 | 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 | 102,29 | 103,08 | 101,30 | 101,58 | -0,25% | 1.529.428,00 |
16.09.2025 | 102,01 | 102,69 | 101,21 | 101,83 | 0,21% | 1.718.120,00 |
15.09.2025 | 104,61 | 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 | 102,24 | 104,44 | 102,24 | 103,84 | 1,31% | 1.970.809,00 |
10.09.2025 | 102,82 | 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 | 105,73 | 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 | 110,01 | 110,42 | 107,85 | 108,22 | -2,30% | 1.153.673,00 |
27.08.2025 | 109,83 | 111,20 | 109,83 | 110,77 | 0,45% | 1.045.502,00 |
26.08.2025 | 109,30 | 110,31 | 108,77 | 110,27 | 0,76% | 2.476.937,00 |
25.08.2025 | 110,51 | 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 | 108,64 | 109,25 | 108,13 | 108,97 | -0,22% | 964.271,00 |
20.08.2025 | 109,43 | 109,70 | 107,77 | 109,21 | -0,39% | 1.116.712,00 |
19.08.2025 | 109,53 | 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 | 110,18 | 110,90 | 107,10 | 108,15 | -3,12% | 1.660.857,00 |
13.08.2025 | 109,62 | 111,68 | 107,00 | 111,63 | 2,38% | 2.502.114,00 |
12.08.2025 | 109,48 | 109,48 | 107,67 | 109,03 | -0,14% | 1.950.767,00 |
11.08.2025 | 110,69 | 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 | 112,49 | 114,48 | 110,25 | 110,79 | -0,97% | 1.813.383,00 |
06.08.2025 | 111,44 | 111,90 | 110,45 | 111,87 | 0,38% | 1.245.948,00 |
05.08.2025 | 111,96 | 112,99 | 110,00 | 111,45 | 0,02% | 1.636.584,00 |
04.08.2025 | 109,37 | 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 | 106,50 | 108,79 | 106,50 | 107,33 | -0,14% | 1.767.721,00 |
30.07.2025 | 107,23 | 109,33 | 106,34 | 107,48 | -0,67% | 3.043.638,00 |
29.07.2025 | 107,94 | 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 | 115,50 | 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 | 111,28 | 112,29 | 109,16 | 111,89 | 2,35% | 2.638.725,00 |
21.07.2025 | 109,45 | 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 | 104,92 | 109,65 | 104,91 | 108,85 | 3,67% | 2.035.360,00 |
16.07.2025 | 105,43 | 106,29 | 103,47 | 105,00 | 0,22% | 2.221.305,00 |
15.07.2025 | 107,70 | 107,86 | 104,76 | 104,77 | -2,77% | 1.923.609,00 |
14.07.2025 | 106,38 | 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 | 106,98 | 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 | 109,80 | 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 | 106,95 | 108,94 | 106,67 | 108,27 | 0,89% | 1.900.539,00 |
01.07.2025 | 104,03 | 107,36 | 103,68 | 107,31 | 3,05% | 1.957.572,00 |
30.06.2025 | 102,50 | 104,57 | 101,99 | 104,13 | 1,23% | 2.710.727,00 |
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 |