84,810€
0,80%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 84,38 | 84,57 | 84,30 | 84,55 | 0,49% | - |
| 14.10.2025 | 82,60 | 84,14 | 82,20 | 84,14 | 1,03% | 682,00 |
| 13.10.2025 | 83,16 | 83,28 | 83,16 | 83,28 | -0,53% | - |
| 10.10.2025 | 89,22 | 89,22 | 83,72 | 83,72 | -4,95% | - |
| 09.10.2025 | 89,22 | 89,22 | 88,08 | 88,08 | -0,52% | - |
| 08.10.2025 | 89,22 | 89,22 | 88,54 | 88,54 | -0,87% | - |
| 07.10.2025 | 88,16 | 89,32 | 88,16 | 89,32 | 0,77% | - |
| 06.10.2025 | 88,76 | 88,76 | 88,64 | 88,64 | 0,59% | - |
| 03.10.2025 | 87,86 | 89,42 | 87,86 | 88,12 | 0,55% | - |
| 02.10.2025 | 87,20 | 87,64 | 87,20 | 87,64 | 0,69% | - |
| 01.10.2025 | 84,48 | 87,04 | 83,80 | 87,04 | 3,74% | 200,00 |
| 30.09.2025 | 83,90 | 83,90 | 83,90 | 83,90 | -0,24% | - |
| 29.09.2025 | 84,38 | 84,78 | 84,10 | 84,10 | -0,02% | 215,00 |
| 26.09.2025 | 83,04 | 84,12 | 83,04 | 84,12 | 0,77% | - |
| 25.09.2025 | 84,12 | 84,12 | 83,48 | 83,48 | -0,97% | - |
| 24.09.2025 | 82,98 | 84,30 | 82,98 | 84,30 | 1,49% | - |
| 23.09.2025 | 84,20 | 84,50 | 83,06 | 83,06 | -1,82% | 600,00 |
| 22.09.2025 | 86,60 | 86,60 | 84,60 | 84,60 | -1,12% | - |
| 19.09.2025 | 85,56 | 85,56 | 85,56 | 85,56 | -0,72% | - |
| 18.09.2025 | 86,18 | 86,18 | 86,18 | 86,18 | 0,44% | - |
| 17.09.2025 | 85,44 | 85,80 | 85,20 | 85,80 | -0,19% | 1.000,00 |
| 16.09.2025 | 85,96 | 85,96 | 85,96 | 85,96 | -0,21% | - |
| 15.09.2025 | 88,84 | 88,84 | 86,14 | 86,14 | -2,34% | - |
| 12.09.2025 | 88,20 | 88,20 | 88,20 | 88,20 | -0,20% | - |
| 11.09.2025 | 87,24 | 88,38 | 87,24 | 88,38 | 0,68% | - |
| 10.09.2025 | 87,78 | 87,78 | 87,78 | 87,78 | 0,05% | - |
| 09.09.2025 | 85,98 | 87,74 | 85,98 | 87,74 | 1,53% | 50,00 |
| 08.09.2025 | 87,52 | 87,52 | 86,42 | 86,42 | -0,78% | - |
| 05.09.2025 | 88,38 | 89,18 | 87,10 | 87,10 | -4,73% | 300,00 |
| 04.09.2025 | 91,20 | 91,42 | 91,20 | 91,42 | 0,33% | 300,00 |
| 03.09.2025 | 94,34 | 94,34 | 91,12 | 91,12 | -3,56% | - |
| 02.09.2025 | 92,42 | 94,48 | 92,42 | 94,48 | 2,12% | - |
| 01.09.2025 | 92,30 | 92,52 | 92,30 | 92,52 | 0,33% | - |
| 29.08.2025 | 92,22 | 92,22 | 92,22 | 92,22 | -2,54% | - |
| 28.08.2025 | 94,62 | 94,62 | 94,62 | 94,62 | -0,71% | - |
| 27.08.2025 | 93,56 | 95,30 | 93,56 | 95,30 | 1,23% | - |
| 25.08.2025 | 93,44 | 94,14 | 93,36 | 94,14 | 0,41% | 10,00 |
| 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 |