93,640€
-0,13%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 93,68 | 93,89 | 93,54 | 93,66 | -0,11% | - |
| 22.08.2025 | 93,50 | 93,76 | 93,50 | 93,76 | 0,49% | - |
| 21.08.2025 | 93,30 | 93,30 | 93,30 | 93,30 | -0,38% | - |
| 20.08.2025 | 93,70 | 93,70 | 93,66 | 93,66 | -0,49% | - |
| 19.08.2025 | 92,96 | 94,12 | 92,96 | 94,12 | 0,38% | - |
| 18.08.2025 | 93,12 | 93,76 | 93,12 | 93,76 | 0,34% | - |
| 17.08.2025 | 92,34 | 93,44 | 92,34 | 93,44 | 0,15% | 20,00 |
| 14.08.2025 | 94,84 | 94,84 | 93,30 | 93,30 | 0,39% | 83,00 |
| 13.08.2025 | 92,94 | 92,94 | 92,94 | 92,94 | -0,49% | - |
| 12.08.2025 | 94,20 | 94,20 | 93,40 | 93,40 | -1,68% | - |
| 08.08.2025 | 94,90 | 95,00 | 94,90 | 95,00 | -0,59% | - |
| 07.08.2025 | 95,56 | 95,56 | 95,56 | 95,56 | 0,00% | - |
| 06.08.2025 | 96,06 | 96,06 | 95,50 | 95,56 | -0,97% | - |
| 05.08.2025 | 96,32 | 96,50 | 96,32 | 96,50 | 0,33% | - |
| 04.08.2025 | 94,66 | 96,18 | 94,66 | 96,18 | 2,54% | 20,00 |
| 01.08.2025 | 93,38 | 93,80 | 92,42 | 93,80 | 0,43% | 229,00 |
| 31.07.2025 | 93,40 | 93,40 | 93,40 | 93,40 | -0,19% | - |
| 30.07.2025 | 93,42 | 93,58 | 93,14 | 93,58 | 0,32% | 150,00 |
| 29.07.2025 | 92,24 | 93,28 | 92,24 | 93,28 | -3,26% | - |
| 28.07.2025 | 96,42 | 96,42 | 96,42 | 96,42 | 0,37% | - |
| 25.07.2025 | 98,50 | 98,50 | 96,06 | 96,06 | -1,07% | - |
| 24.07.2025 | 98,26 | 98,26 | 97,10 | 97,10 | -1,28% | 70,00 |
| 23.07.2025 | 95,10 | 98,36 | 95,10 | 98,36 | 3,67% | - |
| 22.07.2025 | 93,20 | 94,98 | 93,20 | 94,88 | 1,61% | 50,00 |
| 21.07.2025 | 93,74 | 93,74 | 93,38 | 93,38 | -0,43% | - |
| 18.07.2025 | 93,42 | 93,94 | 93,42 | 93,78 | -0,55% | 100,00 |
| 17.07.2025 | 89,92 | 94,30 | 89,92 | 94,30 | 4,64% | 200,00 |
| 16.07.2025 | 89,70 | 90,12 | 89,66 | 90,12 | -0,73% | 256,00 |
| 15.07.2025 | 92,30 | 92,30 | 90,78 | 90,78 | -1,50% | - |
| 14.07.2025 | 91,04 | 92,16 | 91,04 | 92,16 | 0,55% | - |
| 11.07.2025 | 91,66 | 91,66 | 91,66 | 91,66 | 1,13% | - |
| 10.07.2025 | 90,64 | 90,64 | 90,64 | 90,64 | -0,46% | - |
| 09.07.2025 | 91,32 | 91,32 | 91,06 | 91,06 | -1,17% | - |
| 08.07.2025 | 92,14 | 92,14 | 92,14 | 92,14 | 0,28% | - |
| 04.07.2025 | 91,88 | 91,88 | 91,88 | 91,88 | 0,46% | - |
| 03.07.2025 | 91,46 | 91,46 | 91,46 | 91,46 | 0,70% | - |
| 02.07.2025 | 90,82 | 90,82 | 90,82 | 90,82 | 3,39% | - |
| 01.07.2025 | 87,84 | 87,84 | 87,84 | 87,84 | -0,48% | - |
| 30.06.2025 | 87,70 | 88,26 | 87,70 | 88,26 | 1,33% | - |
| 27.06.2025 | 88,10 | 88,10 | 87,10 | 87,10 | 0,02% | - |
| 26.06.2025 | 86,60 | 87,08 | 86,60 | 87,08 | -0,27% | - |
| 25.06.2025 | 85,88 | 87,32 | 85,88 | 87,32 | 1,58% | - |
| 24.06.2025 | 87,28 | 87,28 | 85,96 | 85,96 | -0,85% | - |
| 23.06.2025 | 86,28 | 86,70 | 86,28 | 86,70 | 0,18% | 2,00 |
| 20.06.2025 | 88,00 | 88,00 | 86,54 | 86,54 | -1,86% | - |
| 19.06.2025 | 88,54 | 88,54 | 88,18 | 88,18 | -0,81% | 10,00 |
| 18.06.2025 | 88,56 | 89,40 | 88,56 | 88,90 | 1,16% | 2,00 |
| 17.06.2025 | 87,88 | 87,88 | 87,88 | 87,88 | 0,16% | - |
| 16.06.2025 | 89,26 | 90,22 | 87,74 | 87,74 | -1,88% | 228,00 |
| 13.06.2025 | 87,94 | 89,82 | 87,94 | 89,42 | 2,15% | 83,00 |
| 12.06.2025 | 86,78 | 87,54 | 86,50 | 87,54 | 0,44% | 240,00 |
| 11.06.2025 | 87,60 | 87,60 | 86,92 | 87,16 | -0,77% | - |
| 10.06.2025 | 88,80 | 88,88 | 87,84 | 87,84 | -1,21% | - |
| 09.06.2025 | 89,84 | 89,84 | 88,92 | 88,92 | -0,20% | - |
| 06.06.2025 | 89,10 | 89,10 | 89,10 | 89,10 | -0,09% | - |
| 05.06.2025 | 89,34 | 89,34 | 89,18 | 89,18 | -2,96% | - |
| 04.06.2025 | 91,90 | 91,90 | 91,90 | 91,90 | 2,16% | - |
| 03.06.2025 | 89,92 | 89,96 | 89,92 | 89,96 | -0,20% | 70,00 |
| 02.06.2025 | 92,72 | 92,72 | 90,14 | 90,14 | -2,95% | 27,00 |
| 30.05.2025 | 92,74 | 92,88 | 92,74 | 92,88 | 0,28% | 1,00 |
| 29.05.2025 | 94,80 | 94,80 | 92,60 | 92,62 | -4,12% | 20,00 |
| 28.05.2025 | 96,60 | 96,60 | 96,60 | 96,60 | -0,29% | - |
| 27.05.2025 | 94,12 | 96,88 | 94,12 | 96,88 | 1,66% | - |
| 26.05.2025 | 93,88 | 96,30 | 93,88 | 95,30 | 0,38% | 24,00 |
| 23.05.2025 | 113,25 | 113,25 | 94,94 | 94,94 | -16,90% | 20,00 |
| 22.05.2025 | 112,85 | 114,40 | 112,85 | 114,25 | 1,20% | 440,00 |
| 21.05.2025 | 113,75 | 114,00 | 112,90 | 112,90 | -1,48% | 25,00 |
| 20.05.2025 | 114,20 | 114,60 | 114,20 | 114,60 | -0,22% | - |
| 19.05.2025 | 114,30 | 114,85 | 114,30 | 114,85 | -0,22% | - |
| 16.05.2025 | 113,25 | 115,10 | 113,25 | 115,10 | 5,07% | 20,00 |
| 15.05.2025 | 109,55 | 109,55 | 109,55 | 109,55 | -0,72% | - |
| 14.05.2025 | 110,30 | 110,35 | 110,30 | 110,35 | -0,05% | - |
| 13.05.2025 | 111,55 | 111,55 | 110,40 | 110,40 | -1,65% | - |
| 12.05.2025 | 109,65 | 112,25 | 109,65 | 112,25 | 1,63% | 200,00 |
| 09.05.2025 | 109,80 | 110,45 | 109,80 | 110,45 | -0,18% | - |
| 08.05.2025 | 109,60 | 110,65 | 109,60 | 110,65 | 2,36% | - |
| 07.05.2025 | 108,70 | 108,70 | 108,10 | 108,10 | 3,44% | - |
| 06.05.2025 | 104,50 | 104,50 | 104,50 | 104,50 | -0,33% | - |
| 05.05.2025 | 104,60 | 104,85 | 104,60 | 104,85 | -1,04% | - |
| 02.05.2025 | 105,50 | 105,95 | 105,50 | 105,95 | 1,05% | - |
| 30.04.2025 | 104,00 | 104,85 | 104,00 | 104,85 | 0,05% | 50,00 |
| 29.04.2025 | 103,90 | 104,80 | 103,90 | 104,80 | 0,53% | 20,00 |
| 28.04.2025 | 104,25 | 104,25 | 104,25 | 104,25 | -1,14% | - |
| 25.04.2025 | 105,35 | 105,45 | 105,35 | 105,45 | 0,72% | - |
| 24.04.2025 | 101,90 | 104,70 | 101,90 | 104,70 | 1,95% | - |
| 23.04.2025 | 101,60 | 103,35 | 101,60 | 102,70 | 2,65% | - |
| 22.04.2025 | 96,84 | 100,05 | 96,84 | 100,05 | 0,23% | - |
| 17.04.2025 | 98,32 | 99,82 | 98,32 | 99,82 | 2,82% | - |
| 16.04.2025 | 95,22 | 97,08 | 95,22 | 97,08 | -0,72% | - |
| 15.04.2025 | 98,00 | 98,00 | 97,78 | 97,78 | -1,25% | - |
| 14.04.2025 | 96,34 | 99,06 | 96,34 | 99,02 | 4,01% | 50,00 |
| 11.04.2025 | 96,66 | 96,66 | 95,20 | 95,20 | -1,02% | - |
| 10.04.2025 | 97,66 | 97,66 | 96,18 | 96,18 | -2,10% | 30,00 |
| 09.04.2025 | 95,18 | 98,38 | 95,18 | 98,24 | 1,11% | 3,00 |
| 08.04.2025 | 97,16 | 99,42 | 97,06 | 97,16 | 1,29% | 100,00 |
| 07.04.2025 | 98,50 | 98,50 | 95,92 | 95,92 | -3,36% | 37,00 |
| 04.04.2025 | 100,20 | 100,20 | 98,30 | 99,26 | -1,63% | - |
| 03.04.2025 | 99,00 | 101,35 | 99,00 | 100,90 | 2,04% | - |
| 02.04.2025 | 98,88 | 98,88 | 98,88 | 98,88 | 0,86% | - |
| 01.04.2025 | 96,22 | 98,04 | 96,22 | 98,04 | 0,99% | - |