162,238$
-0,25%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2024 | 160,98 | 163,13 | 160,44 | 162,65 | 1,14% | 577.612,00 |
| 11.10.2024 | 159,52 | 161,12 | 159,52 | 160,82 | 1,09% | 726.217,00 |
| 10.10.2024 | 162,01 | 162,63 | 158,25 | 159,09 | -1,55% | 834.604,00 |
| 09.10.2024 | 162,00 | 162,72 | 160,54 | 161,59 | 0,12% | 1.667.537,00 |
| 08.10.2024 | 161,17 | 161,75 | 159,86 | 161,40 | 0,09% | 657.133,00 |
| 07.10.2024 | 160,39 | 162,48 | 160,02 | 161,26 | 0,29% | 670.457,00 |
| 04.10.2024 | 161,48 | 161,65 | 160,08 | 160,80 | -0,10% | 632.413,00 |
| 03.10.2024 | 161,55 | 161,76 | 160,24 | 160,96 | -0,22% | 777.108,00 |
| 02.10.2024 | 160,00 | 162,35 | 159,19 | 161,31 | -1,27% | 459.669,00 |
| 01.10.2024 | 162,82 | 164,09 | 160,49 | 163,39 | 0,39% | 612.954,00 |
| 30.09.2024 | 162,50 | 162,83 | 160,87 | 162,76 | 0,44% | 595.706,00 |
| 27.09.2024 | 159,88 | 162,50 | 159,24 | 162,05 | 1,52% | 778.815,00 |
| 26.09.2024 | 159,61 | 160,38 | 158,62 | 159,63 | -0,18% | 495.254,00 |
| 25.09.2024 | 160,25 | 160,25 | 158,84 | 159,91 | 0,11% | 387.993,00 |
| 24.09.2024 | 159,93 | 160,45 | 158,81 | 159,74 | -0,08% | 444.921,00 |
| 23.09.2024 | 158,05 | 160,39 | 158,05 | 159,86 | 1,25% | 525.981,00 |
| 20.09.2024 | 155,41 | 158,13 | 154,77 | 157,89 | 1,11% | 1.001.824,00 |
| 19.09.2024 | 156,64 | 156,64 | 154,92 | 156,16 | 1,07% | 662.620,00 |
| 18.09.2024 | 155,77 | 157,11 | 154,50 | 154,51 | -0,61% | 426.812,00 |
| 17.09.2024 | 157,00 | 158,23 | 155,04 | 155,46 | -1,89% | 569.855,00 |
| 16.09.2024 | 158,00 | 158,81 | 157,39 | 158,45 | 0,93% | 410.509,00 |
| 13.09.2024 | 155,21 | 157,87 | 154,97 | 156,99 | 1,46% | 466.742,00 |
| 12.09.2024 | 151,66 | 155,11 | 151,66 | 154,73 | 2,04% | 654.225,00 |
| 11.09.2024 | 151,54 | 151,92 | 149,06 | 151,63 | -0,14% | 665.726,00 |
| 10.09.2024 | 152,45 | 153,20 | 151,04 | 151,85 | -0,07% | 572.302,00 |
| 09.09.2024 | 152,95 | 154,14 | 151,39 | 151,96 | -0,10% | 1.038.475,00 |
| 06.09.2024 | 156,10 | 157,27 | 151,18 | 152,11 | -2,42% | 558.038,00 |
| 05.09.2024 | 157,67 | 157,95 | 155,15 | 155,88 | -0,59% | 577.342,00 |
| 04.09.2024 | 156,25 | 157,41 | 155,56 | 156,80 | 0,22% | 627.527,00 |
| 03.09.2024 | 158,74 | 159,37 | 155,87 | 156,46 | -1,46% | 393.432,00 |
| 30.08.2024 | 157,23 | 158,99 | 156,88 | 158,78 | 0,90% | 577.292,00 |
| 29.08.2024 | 156,37 | 158,91 | 155,53 | 157,37 | 1,20% | 408.642,00 |
| 28.08.2024 | 156,05 | 156,99 | 154,22 | 155,50 | -0,16% | 607.118,00 |
| 27.08.2024 | 153,78 | 156,02 | 152,92 | 155,75 | 1,16% | 378.953,00 |
| 26.08.2024 | 155,63 | 156,29 | 153,62 | 153,97 | -0,63% | 525.886,00 |
| 23.08.2024 | 154,59 | 155,00 | 153,32 | 154,94 | 0,53% | 375.254,00 |
| 22.08.2024 | 154,00 | 155,71 | 153,00 | 154,13 | 0,34% | 627.288,00 |
| 21.08.2024 | 151,03 | 153,79 | 150,57 | 153,61 | 1,96% | 584.057,00 |
| 20.08.2024 | 148,79 | 150,68 | 148,79 | 150,65 | 1,30% | 436.178,00 |
| 19.08.2024 | 147,80 | 149,85 | 147,80 | 148,71 | 0,70% | 664.333,00 |
| 16.08.2024 | 147,74 | 149,74 | 147,62 | 147,67 | -0,19% | 561.580,00 |
| 15.08.2024 | 148,52 | 149,02 | 147,04 | 147,95 | -0,02% | 456.044,00 |
| 14.08.2024 | 146,01 | 148,18 | 145,48 | 147,98 | 1,18% | 739.468,00 |
| 13.08.2024 | 146,77 | 148,27 | 145,67 | 146,26 | -0,05% | 653.744,00 |
| 12.08.2024 | 147,67 | 148,19 | 146,08 | 146,34 | -0,86% | 522.182,00 |
| 09.08.2024 | 147,52 | 148,02 | 146,11 | 147,61 | -0,12% | 425.288,00 |
| 08.08.2024 | 146,01 | 147,82 | 144,97 | 147,79 | 1,66% | 700.820,00 |
| 07.08.2024 | 147,27 | 148,61 | 145,36 | 145,37 | -0,57% | 754.049,00 |
| 06.08.2024 | 145,59 | 149,52 | 144,98 | 146,20 | 1,08% | 1.147.934,00 |
| 05.08.2024 | 139,35 | 145,00 | 138,72 | 144,64 | 0,46% | 1.420.661,00 |
| 02.08.2024 | 140,75 | 144,00 | 140,07 | 143,98 | 0,72% | 953.536,00 |
| 01.08.2024 | 143,31 | 144,33 | 140,63 | 142,95 | -0,25% | 896.895,00 |
| 31.07.2024 | 141,03 | 144,12 | 139,62 | 143,31 | 3,23% | 1.207.682,00 |
| 30.07.2024 | 145,32 | 146,16 | 137,90 | 138,82 | -3,92% | 1.221.304,00 |
| 29.07.2024 | 141,82 | 145,00 | 141,52 | 144,49 | 3,33% | 2.045.093,00 |
| 26.07.2024 | 140,75 | 143,00 | 134,66 | 139,84 | -8,95% | 2.954.380,00 |
| 25.07.2024 | 154,67 | 156,76 | 153,51 | 153,58 | -0,33% | 797.579,00 |
| 24.07.2024 | 159,55 | 159,63 | 153,96 | 154,09 | -3,87% | 617.675,00 |
| 23.07.2024 | 158,48 | 160,62 | 157,64 | 160,29 | 1,34% | 565.854,00 |
| 22.07.2024 | 156,33 | 158,33 | 154,54 | 158,17 | 1,35% | 388.453,00 |
| 19.07.2024 | 157,21 | 157,52 | 155,52 | 156,06 | -0,41% | 436.518,00 |
| 18.07.2024 | 156,25 | 158,64 | 156,02 | 156,70 | 0,28% | 434.027,00 |
| 17.07.2024 | 157,58 | 158,59 | 156,22 | 156,26 | -1,22% | 391.590,00 |
| 16.07.2024 | 158,02 | 159,81 | 157,97 | 158,19 | 0,62% | 493.555,00 |
| 15.07.2024 | 157,54 | 159,45 | 157,08 | 157,22 | -0,59% | 461.579,00 |
| 12.07.2024 | 157,91 | 159,05 | 157,55 | 158,16 | 0,75% | 373.026,00 |
| 11.07.2024 | 156,11 | 157,42 | 156,10 | 156,98 | 0,85% | 369.931,00 |
| 10.07.2024 | 155,00 | 155,65 | 153,86 | 155,65 | 0,82% | 339.724,00 |
| 09.07.2024 | 153,70 | 154,65 | 153,21 | 154,39 | 0,45% | 437.871,00 |
| 08.07.2024 | 153,55 | 155,04 | 153,44 | 153,70 | 0,60% | 490.670,00 |
| 05.07.2024 | 154,17 | 154,81 | 152,59 | 152,79 | -1,11% | 401.364,00 |
| 03.07.2024 | 153,05 | 154,53 | 151,93 | 154,51 | 1,13% | 260.989,00 |
| 02.07.2024 | 150,86 | 153,01 | 150,30 | 152,78 | 1,18% | 515.384,00 |
| 01.07.2024 | 154,60 | 155,11 | 150,83 | 151,00 | -1,88% | 944.214,00 |
| 28.06.2024 | 156,88 | 157,58 | 153,03 | 153,90 | -1,50% | 1.816.822,00 |
| 27.06.2024 | 155,78 | 156,40 | 153,82 | 156,25 | 0,01% | 586.372,00 |
| 26.06.2024 | 156,41 | 156,81 | 155,29 | 156,23 | -0,74% | 677.223,00 |
| 25.06.2024 | 157,49 | 158,09 | 155,95 | 157,39 | 0,11% | 551.045,00 |
| 24.06.2024 | 155,01 | 158,30 | 154,97 | 157,22 | 1,53% | 620.772,00 |
| 21.06.2024 | 154,46 | 155,19 | 152,60 | 154,85 | 0,26% | 1.325.266,00 |
| 20.06.2024 | 153,88 | 154,55 | 152,73 | 154,45 | 0,38% | 565.932,00 |
| 18.06.2024 | 152,34 | 154,43 | 151,65 | 153,86 | 0,63% | 505.613,00 |
| 17.06.2024 | 150,02 | 152,94 | 149,22 | 152,90 | 1,65% | 522.534,00 |
| 14.06.2024 | 149,28 | 150,86 | 148,58 | 150,42 | 0,01% | 376.000,00 |
| 13.06.2024 | 151,39 | 151,50 | 149,80 | 150,41 | -0,99% | 394.442,00 |
| 12.06.2024 | 151,26 | 153,04 | 151,00 | 151,92 | 0,81% | 489.600,00 |
| 11.06.2024 | 151,46 | 151,80 | 149,93 | 150,70 | -0,75% | 673.679,00 |
| 10.06.2024 | 151,55 | 152,67 | 150,79 | 151,84 | 0,07% | 797.214,00 |
| 07.06.2024 | 152,65 | 153,68 | 151,50 | 151,74 | -0,35% | 650.217,00 |
| 06.06.2024 | 153,44 | 155,00 | 151,95 | 152,28 | -0,74% | 617.416,00 |
| 05.06.2024 | 151,96 | 154,50 | 151,71 | 153,42 | 1,01% | 612.559,00 |
| 04.06.2024 | 150,67 | 152,93 | 150,67 | 151,88 | 0,91% | 682.324,00 |
| 03.06.2024 | 152,08 | 152,48 | 149,34 | 150,51 | -1,12% | 564.935,00 |
| 31.05.2024 | 152,37 | 152,82 | 151,16 | 152,21 | 0,32% | 1.035.799,00 |
| 30.05.2024 | 154,21 | 154,21 | 150,86 | 151,73 | -1,75% | 1.091.558,00 |
| 29.05.2024 | 153,65 | 155,08 | 152,31 | 154,44 | -0,10% | 733.851,00 |
| 28.05.2024 | 160,07 | 160,84 | 154,27 | 154,60 | -2,47% | 885.801,00 |
| 24.05.2024 | 160,59 | 164,43 | 156,49 | 158,51 | 4,04% | 1.466.203,00 |
| 23.05.2024 | 154,55 | 154,70 | 152,05 | 152,36 | -0,72% | 733.481,00 |
| 22.05.2024 | 154,07 | 154,92 | 152,89 | 153,46 | -0,45% | 281.506,00 |