137,175€
-1,74%
Echtzeit-Aktienkurs Booz Allen Hamilton Holding Corp
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 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% | - |
| 05.08.2024 | 129,85 | 129,85 | 126,00 | 126,00 | -1,95% | 114,00 |
| 02.08.2024 | 130,90 | 130,90 | 128,50 | 128,50 | -1,95% | 206,00 |
| 01.08.2024 | 132,70 | 132,70 | 131,05 | 131,05 | 2,70% | 55,00 |
| 31.07.2024 | 127,60 | 127,60 | 127,60 | 127,60 | -1,16% | - |
| 30.07.2024 | 132,65 | 132,65 | 129,10 | 129,10 | 0,00% | - |
| 29.07.2024 | 129,10 | 129,10 | 129,10 | 129,10 | 1,10% | - |
| 26.07.2024 | 141,65 | 141,65 | 127,70 | 127,70 | -10,23% | 55,00 |
| 25.07.2024 | 141,25 | 142,25 | 141,25 | 142,25 | -1,35% | - |
| 24.07.2024 | 145,80 | 147,15 | 144,20 | 144,20 | -2,20% | 179,00 |
| 23.07.2024 | 144,05 | 147,45 | 144,05 | 147,45 | 2,61% | 200,00 |
| 19.07.2024 | 143,70 | 143,70 | 143,70 | 143,70 | 0,67% | - |
| 18.07.2024 | 142,75 | 142,75 | 142,75 | 142,75 | 0,04% | - |
| 17.07.2024 | 143,70 | 143,70 | 142,45 | 142,70 | -1,89% | 6,00 |
| 16.07.2024 | 143,95 | 145,50 | 143,95 | 145,45 | 0,62% | - |
| 15.07.2024 | 145,05 | 146,45 | 144,55 | 144,55 | -0,62% | 170,00 |
| 12.07.2024 | 143,65 | 145,45 | 143,65 | 145,45 | 0,73% | - |
| 11.07.2024 | 142,95 | 144,40 | 142,95 | 144,40 | 0,77% | - |
| 10.07.2024 | 142,20 | 143,30 | 142,10 | 143,30 | 0,88% | 115,00 |
| 09.07.2024 | 141,65 | 142,05 | 141,60 | 142,05 | 0,07% | 16,00 |
| 08.07.2024 | 140,35 | 141,95 | 140,35 | 141,95 | -0,07% | 8,00 |
| 05.07.2024 | 141,95 | 142,05 | 141,95 | 142,05 | -1,08% | 20,00 |
| 04.07.2024 | 141,95 | 143,60 | 141,95 | 143,60 | 1,41% | 11,00 |
| 03.07.2024 | 141,60 | 141,60 | 141,60 | 141,60 | 0,46% | - |
| 02.07.2024 | 140,05 | 140,95 | 140,05 | 140,95 | 0,36% | 90,00 |
| 01.07.2024 | 144,25 | 144,25 | 140,45 | 140,45 | -4,49% | 11,00 |
| 28.06.2024 | 145,85 | 147,05 | 145,85 | 147,05 | 0,79% | 10,00 |
| 27.06.2024 | 145,10 | 145,95 | 144,80 | 145,90 | -0,48% | 9,00 |
| 26.06.2024 | 146,60 | 146,60 | 146,60 | 146,60 | -0,91% | - |
| 25.06.2024 | 147,20 | 149,00 | 147,20 | 147,95 | 1,72% | 14,00 |
| 24.06.2024 | 145,10 | 145,45 | 145,10 | 145,45 | 0,80% | 130,00 |
| 21.06.2024 | 144,30 | 145,15 | 143,20 | 144,30 | 0,77% | 80,00 |
| 20.06.2024 | 145,55 | 147,50 | 143,20 | 143,20 | -1,58% | 291,00 |
| 19.06.2024 | 142,75 | 145,50 | 142,75 | 145,50 | 2,54% | 96,00 |
| 18.06.2024 | 141,90 | 141,90 | 141,90 | 141,90 | 1,36% | - |
| 17.06.2024 | 140,00 | 140,00 | 140,00 | 140,00 | -0,11% | - |
| 14.06.2024 | 140,15 | 140,15 | 140,15 | 140,15 | 0,43% | 170,00 |
| 13.06.2024 | 140,45 | 140,45 | 139,00 | 139,55 | -0,21% | 10,00 |
| 12.06.2024 | 139,75 | 139,85 | 139,75 | 139,85 | -0,14% | 33,00 |
| 11.06.2024 | 139,55 | 140,50 | 139,55 | 140,05 | -0,88% | - |
| 10.06.2024 | 140,35 | 141,30 | 140,35 | 141,30 | 1,47% | - |
| 07.06.2024 | 139,25 | 139,25 | 139,25 | 139,25 | -0,29% | - |
| 06.06.2024 | 140,30 | 141,80 | 139,65 | 139,65 | 0,29% | - |
| 05.06.2024 | 139,25 | 139,25 | 139,25 | 139,25 | -0,36% | - |
| 04.06.2024 | 137,25 | 139,75 | 137,25 | 139,75 | -0,14% | 110,00 |
| 03.06.2024 | 139,95 | 139,95 | 139,95 | 139,95 | 0,04% | - |
| 31.05.2024 | 139,55 | 139,90 | 138,05 | 139,90 | -0,92% | 765,00 |
| 30.05.2024 | 141,40 | 141,40 | 141,20 | 141,20 | -1,12% | 8,00 |
| 29.05.2024 | 141,30 | 142,80 | 141,30 | 142,80 | -2,86% | 15,00 |
| 28.05.2024 | 147,00 | 147,00 | 147,00 | 147,00 | -1,97% | - |
| 27.05.2024 | 145,35 | 149,95 | 145,35 | 149,95 | 2,53% | 24,00 |
| 24.05.2024 | 142,05 | 149,70 | 142,05 | 146,25 | 3,87% | 990,00 |
| 23.05.2024 | 142,25 | 143,55 | 140,80 | 140,80 | -1,19% | 185,00 |
| 22.05.2024 | 141,40 | 142,50 | 141,40 | 142,50 | 0,46% | 83,00 |
| 21.05.2024 | 141,55 | 143,05 | 141,55 | 141,85 | 0,60% | 671,00 |
| 20.05.2024 | 141,50 | 141,50 | 141,00 | 141,00 | 0,71% | 55,00 |
| 17.05.2024 | 139,95 | 141,80 | 139,95 | 140,00 | -0,53% | 280,00 |
| 16.05.2024 | 138,15 | 140,75 | 138,15 | 140,75 | 1,19% | 335,00 |
| 15.05.2024 | 137,05 | 139,10 | 137,05 | 139,10 | 0,87% | 79,00 |
| 14.05.2024 | 144,00 | 145,00 | 137,90 | 137,90 | -2,82% | 115,00 |
| 13.05.2024 | 144,55 | 145,90 | 141,90 | 141,90 | -0,56% | 17,00 |
| 10.05.2024 | 142,70 | 142,70 | 142,70 | 142,70 | 2,22% | - |
| 09.05.2024 | 139,60 | 139,60 | 139,60 | 139,60 | -0,04% | - |
| 08.05.2024 | 140,35 | 140,35 | 139,65 | 139,65 | -1,20% | - |
| 07.05.2024 | 141,35 | 141,35 | 141,35 | 141,35 | 3,78% | - |
| 06.05.2024 | 136,20 | 136,20 | 136,20 | 136,20 | -0,47% | - |
| 03.05.2024 | 136,85 | 136,85 | 136,85 | 136,85 | 0,07% | - |
| 02.05.2024 | 136,75 | 136,75 | 136,75 | 136,75 | -0,55% | - |
| 30.04.2024 | 137,25 | 137,60 | 137,25 | 137,50 | 2,12% | 60,00 |
| 29.04.2024 | 134,65 | 134,65 | 134,65 | 134,65 | -0,85% | - |
| 26.04.2024 | 136,30 | 136,30 | 135,80 | 135,80 | 0,22% | 60,00 |
| 25.04.2024 | 132,45 | 135,50 | 132,45 | 135,50 | 0,93% | - |
| 24.04.2024 | 136,75 | 138,20 | 134,25 | 134,25 | -1,40% | 10,00 |
| 23.04.2024 | 133,50 | 136,15 | 133,50 | 136,15 | 2,02% | - |
| 22.04.2024 | 133,45 | 133,45 | 133,45 | 133,45 | 0,19% | - |
| 19.04.2024 | 129,35 | 133,20 | 129,35 | 133,20 | 1,87% | - |
| 18.04.2024 | 131,30 | 131,30 | 130,75 | 130,75 | -0,46% | - |
| 17.04.2024 | 132,90 | 132,90 | 131,35 | 131,35 | -1,35% | - |