107,429$
-0,20%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2023 | 107,50 | 108,26 | 107,25 | 107,37 | -0,25% | 475.237,00 |
| 21.09.2023 | 111,12 | 111,12 | 107,58 | 107,64 | -3,53% | 720.260,00 |
| 20.09.2023 | 111,60 | 112,38 | 110,67 | 111,58 | 0,08% | 876.743,00 |
| 19.09.2023 | 111,52 | 111,69 | 110,66 | 111,49 | -0,16% | 430.514,00 |
| 18.09.2023 | 111,61 | 112,91 | 111,47 | 111,67 | 0,22% | 463.328,00 |
| 15.09.2023 | 112,44 | 112,78 | 110,80 | 111,43 | -1,47% | 1.191.515,00 |
| 14.09.2023 | 113,69 | 113,93 | 112,89 | 113,09 | -0,12% | 497.226,00 |
| 13.09.2023 | 113,73 | 114,79 | 112,96 | 113,23 | -0,02% | 554.495,00 |
| 12.09.2023 | 112,26 | 113,42 | 111,91 | 113,25 | 0,44% | 401.744,00 |
| 11.09.2023 | 111,95 | 112,86 | 111,88 | 112,75 | 0,71% | 436.195,00 |
| 08.09.2023 | 112,97 | 113,05 | 111,78 | 111,95 | -0,67% | 462.580,00 |
| 07.09.2023 | 114,49 | 114,76 | 112,44 | 112,71 | -1,48% | 764.669,00 |
| 06.09.2023 | 114,81 | 115,24 | 114,27 | 114,40 | -0,30% | 815.362,00 |
| 05.09.2023 | 114,18 | 115,48 | 113,95 | 114,74 | -0,03% | 844.086,00 |
| 01.09.2023 | 113,86 | 115,30 | 113,86 | 114,78 | 1,30% | 913.375,00 |
| 31.08.2023 | 114,87 | 115,07 | 113,12 | 113,31 | -1,09% | 847.365,00 |
| 30.08.2023 | 115,03 | 115,27 | 114,39 | 114,56 | 0,12% | 429.256,00 |
| 29.08.2023 | 114,94 | 114,99 | 113,85 | 114,42 | -0,55% | 610.650,00 |
| 28.08.2023 | 114,10 | 115,47 | 114,10 | 115,05 | 0,45% | 440.572,00 |
| 25.08.2023 | 115,42 | 115,42 | 113,81 | 114,54 | -0,19% | 359.549,00 |
| 24.08.2023 | 113,60 | 115,38 | 113,60 | 114,76 | 0,93% | 739.592,00 |
| 23.08.2023 | 113,31 | 114,03 | 112,40 | 113,70 | 0,67% | 652.958,00 |
| 22.08.2023 | 113,12 | 114,11 | 111,56 | 112,94 | -0,10% | 655.153,00 |
| 21.08.2023 | 113,90 | 114,32 | 112,49 | 113,05 | -0,63% | 774.192,00 |
| 18.08.2023 | 114,99 | 115,28 | 113,45 | 113,77 | -0,98% | 1.271.750,00 |
| 17.08.2023 | 119,54 | 120,41 | 114,84 | 114,90 | -4,05% | 1.110.078,00 |
| 16.08.2023 | 121,81 | 121,81 | 119,56 | 119,75 | -1,69% | 690.588,00 |
| 15.08.2023 | 121,67 | 122,95 | 121,60 | 121,81 | -0,25% | 699.763,00 |
| 14.08.2023 | 120,71 | 122,94 | 120,60 | 122,12 | 1,20% | 773.937,00 |
| 11.08.2023 | 120,80 | 120,95 | 120,25 | 120,67 | -0,02% | 1.265.639,00 |
| 10.08.2023 | 121,41 | 121,92 | 120,13 | 120,69 | -0,72% | 897.245,00 |
| 09.08.2023 | 122,15 | 122,78 | 121,39 | 121,57 | -0,33% | 678.930,00 |
| 08.08.2023 | 123,24 | 123,24 | 121,00 | 121,97 | -1,10% | 1.037.358,00 |
| 07.08.2023 | 122,84 | 123,97 | 122,63 | 123,33 | 0,52% | 688.066,00 |
| 04.08.2023 | 124,89 | 124,89 | 122,64 | 122,69 | -1,49% | 887.358,00 |
| 03.08.2023 | 123,71 | 125,19 | 122,80 | 124,54 | 0,67% | 780.113,00 |
| 02.08.2023 | 122,96 | 123,81 | 122,12 | 123,71 | 0,31% | 748.573,00 |
| 01.08.2023 | 121,98 | 124,05 | 120,74 | 123,33 | 1,86% | 1.101.775,00 |
| 31.07.2023 | 121,07 | 121,23 | 119,87 | 121,08 | 0,12% | 1.003.727,00 |
| 28.07.2023 | 114,15 | 121,60 | 114,15 | 120,94 | 6,12% | 1.456.964,00 |
| 27.07.2023 | 116,62 | 116,82 | 113,76 | 113,96 | -2,21% | 1.360.499,00 |
| 26.07.2023 | 116,14 | 117,05 | 115,93 | 116,53 | 0,27% | 603.225,00 |
| 25.07.2023 | 115,24 | 116,26 | 115,03 | 116,22 | 0,30% | 649.938,00 |
| 24.07.2023 | 115,65 | 116,50 | 115,15 | 115,87 | 0,03% | 512.455,00 |
| 21.07.2023 | 116,89 | 116,89 | 115,70 | 115,83 | -0,36% | 916.723,00 |
| 20.07.2023 | 115,59 | 116,42 | 115,48 | 116,25 | 0,18% | 573.862,00 |
| 19.07.2023 | 115,98 | 116,74 | 115,43 | 116,04 | 0,41% | 945.203,00 |
| 18.07.2023 | 114,06 | 115,81 | 114,06 | 115,57 | 1,08% | 1.067.525,00 |
| 17.07.2023 | 113,29 | 114,74 | 112,94 | 114,34 | 0,93% | 500.141,00 |
| 14.07.2023 | 112,49 | 113,48 | 111,86 | 113,29 | 0,62% | 557.190,00 |
| 13.07.2023 | 112,90 | 113,10 | 112,08 | 112,59 | 0,30% | 480.333,00 |
| 12.07.2023 | 114,19 | 114,43 | 112,17 | 112,25 | -1,29% | 659.021,00 |
| 11.07.2023 | 112,85 | 113,79 | 112,42 | 113,72 | 0,99% | 555.075,00 |
| 10.07.2023 | 111,96 | 113,16 | 111,96 | 112,61 | 0,51% | 530.753,00 |
| 07.07.2023 | 111,01 | 112,64 | 110,21 | 112,04 | 0,45% | 892.624,00 |
| 06.07.2023 | 111,93 | 112,36 | 111,27 | 111,54 | -0,64% | 777.147,00 |
| 05.07.2023 | 111,36 | 112,78 | 111,15 | 112,26 | 0,24% | 897.926,00 |
| 03.07.2023 | 110,77 | 112,40 | 110,44 | 111,99 | 0,35% | 543.585,00 |
| 30.06.2023 | 110,35 | 111,99 | 110,02 | 111,60 | 1,44% | 1.033.216,00 |
| 29.06.2023 | 108,85 | 110,80 | 108,73 | 110,02 | 1,25% | 632.452,00 |
| 28.06.2023 | 109,10 | 109,10 | 108,19 | 108,66 | -0,38% | 690.333,00 |
| 27.06.2023 | 109,08 | 109,64 | 108,20 | 109,07 | 0,25% | 720.260,00 |
| 26.06.2023 | 106,79 | 108,92 | 106,52 | 108,80 | 1,27% | 482.837,00 |
| 23.06.2023 | 109,25 | 109,86 | 107,23 | 107,44 | -2,09% | 1.228.788,00 |
| 22.06.2023 | 109,52 | 110,08 | 108,68 | 109,73 | 0,19% | 710.106,00 |
| 21.06.2023 | 109,18 | 110,19 | 108,85 | 109,52 | -0,03% | 718.502,00 |
| 20.06.2023 | 108,23 | 109,86 | 107,78 | 109,55 | 0,87% | 1.060.697,00 |
| 16.06.2023 | 107,38 | 108,97 | 107,38 | 108,61 | 1,15% | 1.172.113,00 |
| 15.06.2023 | 105,94 | 107,59 | 105,86 | 107,38 | 1,54% | 1.438.813,00 |
| 14.06.2023 | 105,41 | 106,25 | 104,48 | 105,75 | -0,50% | 1.206.443,00 |
| 13.06.2023 | 104,17 | 106,42 | 103,88 | 106,28 | 2,03% | 928.506,00 |
| 12.06.2023 | 103,84 | 104,43 | 103,38 | 104,17 | 0,64% | 534.745,00 |
| 09.06.2023 | 104,01 | 104,72 | 103,31 | 103,51 | -0,47% | 741.343,00 |
| 08.06.2023 | 103,52 | 104,29 | 102,95 | 104,00 | 0,64% | 973.037,00 |
| 07.06.2023 | 103,34 | 103,69 | 102,73 | 103,34 | 0,04% | 912.201,00 |
| 06.06.2023 | 103,35 | 103,53 | 102,30 | 103,30 | 0,12% | 770.847,00 |
| 05.06.2023 | 103,73 | 104,25 | 102,80 | 103,18 | -0,50% | 764.979,00 |
| 02.06.2023 | 100,99 | 103,84 | 100,96 | 103,70 | 2,92% | 1.150.534,00 |
| 01.06.2023 | 100,20 | 101,83 | 99,79 | 100,76 | 0,18% | 1.515.141,00 |
| 31.05.2023 | 97,61 | 101,42 | 97,25 | 100,58 | 2,70% | 2.900.523,00 |
| 30.05.2023 | 97,00 | 98,28 | 96,10 | 97,94 | 1,76% | 1.333.715,00 |
| 26.05.2023 | 94,88 | 97,63 | 92,04 | 96,25 | 7,12% | 2.470.179,00 |
| 25.05.2023 | 90,90 | 91,54 | 89,80 | 89,85 | -1,97% | 1.305.394,00 |
| 24.05.2023 | 93,63 | 93,76 | 91,56 | 91,66 | -1,97% | 590.519,00 |
| 23.05.2023 | 93,46 | 94,18 | 93,04 | 93,50 | 0,35% | 715.435,00 |
| 22.05.2023 | 92,49 | 93,82 | 92,19 | 93,17 | 0,55% | 693.540,00 |
| 19.05.2023 | 93,74 | 94,13 | 92,41 | 92,66 | -0,74% | 567.635,00 |
| 18.05.2023 | 92,91 | 93,43 | 92,23 | 93,35 | 0,30% | 582.422,00 |
| 17.05.2023 | 91,98 | 93,33 | 91,55 | 93,07 | 1,49% | 903.253,00 |
| 16.05.2023 | 92,36 | 92,66 | 91,69 | 91,70 | -1,21% | 760.685,00 |
| 15.05.2023 | 92,90 | 93,43 | 92,32 | 92,82 | -0,03% | 785.360,00 |
| 12.05.2023 | 92,44 | 92,88 | 91,56 | 92,85 | 0,78% | 562.720,00 |
| 11.05.2023 | 92,84 | 92,84 | 91,71 | 92,13 | -1,22% | 549.568,00 |
| 10.05.2023 | 93,04 | 93,79 | 92,71 | 93,27 | 0,96% | 1.286.014,00 |
| 09.05.2023 | 92,07 | 92,84 | 91,03 | 92,38 | 1,02% | 949.094,00 |
| 08.05.2023 | 93,05 | 93,33 | 91,22 | 91,45 | -1,75% | 627.505,00 |
| 05.05.2023 | 92,68 | 93,74 | 92,09 | 93,08 | 1,09% | 706.349,00 |
| 04.05.2023 | 92,81 | 93,00 | 91,02 | 92,08 | -1,47% | 543.091,00 |
| 03.05.2023 | 92,70 | 95,10 | 92,70 | 93,45 | 0,86% | 1.049.353,00 |
| 02.05.2023 | 96,34 | 96,46 | 92,18 | 92,65 | -4,45% | 1.030.471,00 |