125,850€
-1,56%
Echtzeit-Aktienkurs Booz Allen Hamilton Holding Corp
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 127,55 | 128,00 | 127,55 | 128,00 | 0,12% | 77,00 |
| 03.01.2025 | 124,35 | 127,85 | 124,35 | 127,85 | 1,99% | - |
| 02.01.2025 | 124,05 | 125,35 | 124,05 | 125,35 | 1,62% | - |
| 30.12.2024 | 123,35 | 123,35 | 123,35 | 123,35 | -0,96% | - |
| 27.12.2024 | 124,55 | 124,55 | 124,55 | 124,55 | -1,19% | - |
| 23.12.2024 | 126,05 | 126,05 | 126,05 | 126,05 | 2,19% | - |
| 20.12.2024 | 123,35 | 123,35 | 123,35 | 123,35 | -3,52% | - |
| 19.12.2024 | 127,85 | 127,85 | 127,85 | 127,85 | -1,46% | - |
| 18.12.2024 | 128,65 | 129,75 | 127,00 | 129,75 | 0,78% | 161,00 |
| 17.12.2024 | 127,35 | 128,95 | 127,35 | 128,75 | -0,16% | - |
| 16.12.2024 | 127,35 | 128,95 | 127,35 | 128,95 | 1,18% | - |
| 13.12.2024 | 129,50 | 129,50 | 127,45 | 127,45 | -1,58% | - |
| 12.12.2024 | 127,55 | 129,50 | 127,55 | 129,50 | 0,90% | - |
| 11.12.2024 | 134,40 | 135,80 | 128,35 | 128,35 | -3,89% | 252,00 |
| 10.12.2024 | 132,55 | 133,55 | 132,55 | 133,55 | -4,20% | - |
| 09.12.2024 | 137,15 | 139,40 | 137,15 | 139,40 | 0,90% | 35,00 |
| 06.12.2024 | 134,80 | 138,15 | 134,80 | 138,15 | 2,68% | 55,00 |
| 05.12.2024 | 136,35 | 136,35 | 134,55 | 134,55 | -2,11% | 5,00 |
| 04.12.2024 | 138,65 | 139,80 | 137,45 | 137,45 | -1,22% | 471,00 |
| 03.12.2024 | 141,10 | 141,10 | 139,15 | 139,15 | -1,94% | 10,00 |
| 02.12.2024 | 140,00 | 142,50 | 140,00 | 141,90 | 2,34% | 10,00 |
| 29.11.2024 | 138,65 | 138,65 | 138,65 | 138,65 | -0,40% | - |
| 28.11.2024 | 139,35 | 139,35 | 139,20 | 139,20 | -0,04% | 104,00 |
| 27.11.2024 | 141,00 | 141,00 | 139,25 | 139,25 | -1,28% | 56,00 |
| 26.11.2024 | 140,15 | 141,15 | 139,70 | 141,05 | 1,18% | 61,00 |
| 25.11.2024 | 142,55 | 142,55 | 139,05 | 139,40 | -2,38% | 276,00 |
| 22.11.2024 | 142,40 | 144,05 | 142,40 | 142,80 | 4,96% | 12,00 |
| 21.11.2024 | 136,05 | 136,05 | 136,05 | 136,05 | 0,78% | - |
| 20.11.2024 | 130,00 | 135,00 | 130,00 | 135,00 | 1,66% | - |
| 19.11.2024 | 132,25 | 133,55 | 132,25 | 132,80 | -2,35% | 13,00 |
| 18.11.2024 | 142,05 | 142,05 | 136,00 | 136,00 | -4,33% | 8,00 |
| 15.11.2024 | 145,15 | 145,15 | 141,65 | 142,15 | -3,82% | 25,00 |
| 14.11.2024 | 162,20 | 162,20 | 147,80 | 147,80 | -13,08% | 6,00 |
| 13.11.2024 | 170,05 | 170,05 | 170,05 | 170,05 | -0,58% | - |
| 12.11.2024 | 171,70 | 171,70 | 171,05 | 171,05 | -0,35% | - |
| 11.11.2024 | 171,20 | 171,65 | 171,20 | 171,65 | 5,70% | - |
| 08.11.2024 | 162,40 | 162,40 | 162,40 | 162,40 | -0,76% | - |
| 07.11.2024 | 166,85 | 167,85 | 163,65 | 163,65 | -3,17% | 24,00 |
| 06.11.2024 | 173,60 | 173,60 | 169,00 | 169,00 | 0,27% | - |
| 05.11.2024 | 167,35 | 168,55 | 167,35 | 168,55 | 0,87% | - |
| 04.11.2024 | 166,15 | 167,10 | 166,15 | 167,10 | -0,15% | 5,00 |
| 01.11.2024 | 166,35 | 168,30 | 166,35 | 167,35 | 0,45% | 30,00 |
| 31.10.2024 | 167,60 | 167,60 | 166,50 | 166,60 | -1,07% | 93,00 |
| 30.10.2024 | 169,85 | 169,85 | 168,40 | 168,40 | -2,04% | 30,00 |
| 29.10.2024 | 172,15 | 173,10 | 171,90 | 171,90 | 0,41% | 40,00 |
| 28.10.2024 | 168,90 | 171,20 | 168,90 | 171,20 | 1,72% | 18,00 |
| 25.10.2024 | 153,25 | 169,45 | 153,25 | 168,30 | 9,61% | 15,00 |
| 24.10.2024 | 151,45 | 153,55 | 151,45 | 153,55 | 1,62% | - |
| 23.10.2024 | 149,35 | 151,10 | 149,35 | 151,10 | 0,60% | - |
| 22.10.2024 | 149,80 | 150,20 | 149,80 | 150,20 | -0,07% | 25,00 |
| 18.10.2024 | 150,20 | 150,30 | 150,20 | 150,30 | -0,27% | - |
| 17.10.2024 | 150,45 | 151,00 | 150,30 | 150,70 | 0,00% | 10,00 |
| 16.10.2024 | 148,70 | 150,70 | 148,70 | 150,70 | 0,10% | - |
| 15.10.2024 | 148,60 | 150,55 | 148,60 | 150,55 | 2,90% | - |
| 14.10.2024 | 146,30 | 146,30 | 146,30 | 146,30 | -0,17% | - |
| 11.10.2024 | 144,80 | 146,55 | 144,80 | 146,55 | 1,10% | - |
| 10.10.2024 | 146,80 | 146,80 | 144,95 | 144,95 | -1,63% | 25,00 |
| 09.10.2024 | 146,10 | 148,00 | 146,10 | 147,35 | 0,24% | - |
| 08.10.2024 | 146,05 | 147,00 | 146,05 | 147,00 | 0,34% | - |
| 07.10.2024 | 146,00 | 146,50 | 146,00 | 146,50 | 0,27% | - |
| 04.10.2024 | 145,55 | 146,35 | 145,55 | 146,10 | 0,59% | - |
| 03.10.2024 | 145,20 | 145,80 | 145,00 | 145,25 | -0,82% | - |
| 02.10.2024 | 146,45 | 146,45 | 146,45 | 146,45 | -0,75% | - |
| 01.10.2024 | 144,25 | 147,55 | 144,25 | 147,55 | 1,72% | - |
| 27.09.2024 | 142,25 | 145,05 | 142,25 | 145,05 | 1,90% | - |
| 26.09.2024 | 144,55 | 144,55 | 142,35 | 142,35 | 0,00% | - |
| 25.09.2024 | 143,35 | 143,35 | 142,35 | 142,35 | -1,11% | - |
| 23.09.2024 | 141,25 | 143,95 | 141,25 | 143,95 | 2,09% | - |
| 20.09.2024 | 139,00 | 141,00 | 139,00 | 141,00 | 1,40% | - |
| 19.09.2024 | 140,20 | 140,20 | 139,00 | 139,05 | -0,07% | - |
| 18.09.2024 | 139,25 | 139,45 | 139,15 | 139,15 | -0,25% | - |
| 17.09.2024 | 141,75 | 141,75 | 139,50 | 139,50 | -1,73% | - |
| 16.09.2024 | 140,55 | 141,95 | 140,55 | 141,95 | 0,35% | - |
| 13.09.2024 | 138,85 | 141,85 | 138,85 | 141,45 | 1,62% | - |
| 12.09.2024 | 137,45 | 139,20 | 137,45 | 139,20 | 1,49% | - |
| 11.09.2024 | 136,30 | 137,15 | 136,30 | 137,15 | -0,36% | - |
| 10.09.2024 | 136,55 | 137,65 | 136,55 | 137,65 | 0,73% | - |
| 06.09.2024 | 139,45 | 139,45 | 136,65 | 136,65 | -2,11% | - |
| 05.09.2024 | 140,70 | 140,70 | 139,60 | 139,60 | -1,24% | - |
| 04.09.2024 | 140,40 | 141,35 | 140,40 | 141,35 | -0,11% | 7,00 |
| 03.09.2024 | 143,05 | 143,05 | 141,50 | 141,50 | -0,84% | - |
| 02.09.2024 | 142,70 | 142,70 | 142,70 | 142,70 | 0,35% | - |
| 30.08.2024 | 141,95 | 143,20 | 141,95 | 142,20 | 0,32% | 56,00 |
| 29.08.2024 | 139,00 | 142,45 | 139,00 | 141,75 | 1,91% | - |
| 27.08.2024 | 137,35 | 139,10 | 137,35 | 139,10 | 0,58% | - |
| 26.08.2024 | 137,95 | 140,30 | 137,95 | 138,30 | 0,58% | 215,00 |
| 23.08.2024 | 138,55 | 138,55 | 137,50 | 137,50 | -1,15% | - |
| 22.08.2024 | 137,15 | 139,10 | 137,15 | 139,10 | 1,20% | - |
| 21.08.2024 | 134,90 | 137,45 | 134,90 | 137,45 | 2,69% | - |
| 20.08.2024 | 133,85 | 133,85 | 133,85 | 133,85 | -0,04% | - |
| 19.08.2024 | 132,80 | 133,95 | 132,80 | 133,90 | -0,15% | - |
| 16.08.2024 | 134,10 | 134,10 | 134,10 | 134,10 | -0,85% | - |
| 15.08.2024 | 134,25 | 135,25 | 134,25 | 135,25 | 1,27% | - |
| 14.08.2024 | 132,35 | 133,85 | 132,35 | 133,55 | 0,79% | - |
| 13.08.2024 | 133,60 | 133,60 | 132,50 | 132,50 | -0,82% | - |
| 12.08.2024 | 134,70 | 134,70 | 133,60 | 133,60 | -0,74% | - |
| 09.08.2024 | 134,60 | 134,60 | 134,60 | 134,60 | -0,19% | - |
| 08.08.2024 | 132,10 | 134,85 | 132,10 | 134,85 | 1,20% | 17,00 |
| 07.08.2024 | 134,25 | 134,40 | 133,25 | 133,25 | -1,91% | - |
| 06.08.2024 | 133,35 | 135,85 | 133,35 | 135,85 | 7,82% | - |