139,004$
-0,36%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2024 | 148,59 | 150,59 | 148,29 | 149,05 | 0,59% | 491.400,00 |
| 01.03.2024 | 147,33 | 148,29 | 146,91 | 148,18 | 0,32% | 649.783,00 |
| 29.02.2024 | 147,32 | 148,81 | 147,27 | 147,71 | 0,27% | 689.147,00 |
| 28.02.2024 | 146,35 | 147,83 | 146,01 | 147,31 | 0,53% | 512.698,00 |
| 27.02.2024 | 146,69 | 147,28 | 145,12 | 146,53 | -0,81% | 536.339,00 |
| 26.02.2024 | 149,55 | 149,72 | 147,55 | 147,73 | -0,79% | 446.970,00 |
| 23.02.2024 | 148,00 | 149,34 | 147,49 | 148,91 | 0,93% | 532.425,00 |
| 22.02.2024 | 145,95 | 147,94 | 145,72 | 147,54 | 1,83% | 796.700,00 |
| 21.02.2024 | 144,45 | 145,82 | 143,05 | 144,89 | -0,14% | 533.456,00 |
| 20.02.2024 | 145,20 | 146,76 | 144,56 | 145,10 | -0,34% | 614.737,00 |
| 16.02.2024 | 145,56 | 147,05 | 144,39 | 145,59 | 0,15% | 591.251,00 |
| 15.02.2024 | 145,34 | 146,45 | 144,83 | 145,37 | 0,17% | 621.713,00 |
| 14.02.2024 | 145,92 | 146,56 | 143,92 | 145,13 | 0,51% | 855.128,00 |
| 13.02.2024 | 145,34 | 146,91 | 144,15 | 144,40 | -1,02% | 540.398,00 |
| 12.02.2024 | 146,45 | 148,07 | 145,66 | 145,89 | -0,55% | 705.270,00 |
| 09.02.2024 | 144,90 | 146,78 | 143,69 | 146,69 | 1,43% | 737.886,00 |
| 08.02.2024 | 143,61 | 145,49 | 142,86 | 144,62 | 0,67% | 424.575,00 |
| 07.02.2024 | 144,43 | 145,65 | 143,25 | 143,66 | -0,27% | 531.747,00 |
| 06.02.2024 | 141,87 | 144,22 | 141,32 | 144,05 | 1,54% | 652.138,00 |
| 05.02.2024 | 142,75 | 142,75 | 140,60 | 141,87 | -0,41% | 528.929,00 |
| 02.02.2024 | 142,41 | 143,33 | 141,24 | 142,45 | 0,20% | 766.392,00 |
| 01.02.2024 | 140,99 | 142,18 | 139,37 | 142,17 | 0,99% | 1.086.571,00 |
| 31.01.2024 | 145,15 | 145,15 | 140,74 | 140,77 | -2,70% | 1.306.303,00 |
| 30.01.2024 | 145,10 | 145,10 | 142,47 | 144,68 | 0,19% | 1.042.735,00 |
| 29.01.2024 | 146,60 | 147,19 | 142,48 | 144,40 | -1,35% | 1.297.474,00 |
| 26.01.2024 | 139,91 | 147,52 | 139,88 | 146,38 | 13,58% | 2.370.294,00 |
| 25.01.2024 | 129,16 | 130,00 | 128,07 | 128,88 | -0,21% | 1.030.976,00 |
| 24.01.2024 | 129,41 | 130,25 | 128,72 | 129,15 | 0,21% | 536.075,00 |
| 23.01.2024 | 129,89 | 130,29 | 128,60 | 128,88 | -0,85% | 497.310,00 |
| 22.01.2024 | 127,89 | 130,41 | 127,64 | 129,98 | 1,95% | 747.095,00 |
| 19.01.2024 | 128,02 | 128,26 | 127,09 | 127,49 | -0,14% | 656.743,00 |
| 18.01.2024 | 126,59 | 127,72 | 125,88 | 127,67 | 0,89% | 568.955,00 |
| 17.01.2024 | 126,21 | 127,82 | 126,21 | 126,54 | -0,10% | 513.524,00 |
| 16.01.2024 | 128,26 | 128,26 | 125,89 | 126,67 | -1,52% | 515.488,00 |
| 12.01.2024 | 127,02 | 128,69 | 126,26 | 128,63 | 1,67% | 598.446,00 |
| 11.01.2024 | 127,63 | 127,89 | 125,58 | 126,52 | -0,55% | 542.427,00 |
| 10.01.2024 | 127,26 | 128,98 | 126,28 | 127,22 | -0,03% | 472.980,00 |
| 09.01.2024 | 126,97 | 127,30 | 125,42 | 127,26 | 0,23% | 494.476,00 |
| 08.01.2024 | 124,44 | 127,02 | 124,04 | 126,97 | 2,59% | 447.304,00 |
| 05.01.2024 | 124,12 | 125,44 | 123,17 | 123,77 | -1,28% | 636.964,00 |
| 04.01.2024 | 126,78 | 127,75 | 125,30 | 125,38 | -0,58% | 629.227,00 |
| 03.01.2024 | 127,15 | 127,40 | 125,58 | 126,11 | -1,07% | 563.469,00 |
| 02.01.2024 | 127,19 | 128,30 | 126,60 | 127,48 | -0,34% | 519.410,00 |
| 29.12.2023 | 127,16 | 128,05 | 126,83 | 127,91 | 0,60% | 403.111,00 |
| 28.12.2023 | 124,45 | 128,35 | 123,48 | 127,15 | -0,11% | 1.099.082,00 |
| 27.12.2023 | 127,34 | 128,37 | 127,15 | 127,29 | -0,09% | 452.476,00 |
| 26.12.2023 | 126,89 | 128,05 | 126,80 | 127,41 | 0,32% | 278.778,00 |
| 22.12.2023 | 126,19 | 127,49 | 125,76 | 127,00 | 0,98% | 338.139,00 |
| 21.12.2023 | 125,29 | 126,04 | 125,03 | 125,77 | 0,78% | 348.073,00 |
| 20.12.2023 | 125,58 | 126,92 | 124,75 | 124,80 | -0,77% | 406.390,00 |
| 19.12.2023 | 125,60 | 126,07 | 125,27 | 125,77 | 0,39% | 559.438,00 |
| 18.12.2023 | 125,46 | 126,23 | 124,67 | 125,28 | 0,21% | 582.448,00 |
| 15.12.2023 | 124,26 | 125,16 | 123,57 | 125,02 | -0,16% | 1.186.862,00 |
| 14.12.2023 | 128,96 | 129,32 | 124,08 | 125,22 | -2,92% | 888.982,00 |
| 13.12.2023 | 127,83 | 129,85 | 127,30 | 128,98 | 0,90% | 688.078,00 |
| 12.12.2023 | 126,51 | 127,94 | 125,81 | 127,83 | 0,90% | 489.749,00 |
| 11.12.2023 | 125,54 | 127,06 | 125,54 | 126,69 | 1,12% | 446.156,00 |
| 08.12.2023 | 125,55 | 125,67 | 123,78 | 125,29 | -0,04% | 562.879,00 |
| 07.12.2023 | 126,59 | 127,37 | 124,03 | 125,34 | -1,23% | 492.006,00 |
| 06.12.2023 | 128,03 | 128,97 | 125,87 | 126,90 | -0,90% | 626.844,00 |
| 05.12.2023 | 131,00 | 131,05 | 128,01 | 128,05 | -2,42% | 633.577,00 |
| 04.12.2023 | 128,49 | 131,28 | 128,02 | 131,22 | 2,39% | 813.085,00 |
| 01.12.2023 | 125,44 | 128,22 | 124,55 | 128,16 | 2,42% | 690.267,00 |
| 30.11.2023 | 124,25 | 125,52 | 124,16 | 125,13 | 0,53% | 1.289.030,00 |
| 29.11.2023 | 126,01 | 126,49 | 124,34 | 124,47 | -1,17% | 658.348,00 |
| 28.11.2023 | 126,37 | 127,58 | 125,63 | 125,94 | -1,52% | 749.214,00 |
| 27.11.2023 | 128,15 | 128,88 | 127,84 | 127,88 | -0,21% | 644.180,00 |
| 24.11.2023 | 127,28 | 128,54 | 127,28 | 128,15 | 0,57% | 161.297,00 |