70,320€
0,57%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 69,80 | 69,98 | 69,74 | 69,89 | -0,04% | - |
| 18.11.2025 | 69,82 | 70,50 | 69,72 | 69,92 | -2,32% | 145,00 |
| 17.11.2025 | 72,30 | 72,42 | 71,34 | 71,58 | -0,14% | 344,00 |
| 14.11.2025 | 71,56 | 72,26 | 71,40 | 71,68 | -1,54% | 100,00 |
| 13.11.2025 | 73,56 | 73,56 | 72,80 | 72,80 | -1,30% | 978,00 |
| 12.11.2025 | 76,00 | 76,00 | 73,76 | 73,76 | -2,25% | 190,00 |
| 11.11.2025 | 75,50 | 75,50 | 74,98 | 75,46 | 0,29% | 21,00 |
| 10.11.2025 | 76,22 | 76,22 | 74,70 | 75,24 | 0,48% | 55,00 |
| 07.11.2025 | 74,64 | 75,40 | 73,82 | 74,88 | 0,97% | 120,00 |
| 06.11.2025 | 75,64 | 75,64 | 74,16 | 74,16 | 0,22% | 162,00 |
| 05.11.2025 | 73,78 | 74,18 | 73,78 | 74,00 | -1,75% | 175,00 |
| 04.11.2025 | 73,76 | 75,32 | 73,72 | 75,32 | 1,18% | 126,00 |
| 03.11.2025 | 76,18 | 76,70 | 74,12 | 74,44 | -1,27% | 450,00 |
| 31.10.2025 | 71,22 | 75,40 | 70,98 | 75,40 | 4,29% | 236,00 |
| 30.10.2025 | 70,88 | 73,00 | 70,50 | 72,30 | 0,75% | 551,00 |
| 29.10.2025 | 73,18 | 73,18 | 71,76 | 71,76 | -2,18% | 129,00 |
| 28.10.2025 | 74,56 | 74,70 | 72,84 | 73,36 | -1,93% | 245,00 |
| 27.10.2025 | 79,16 | 79,98 | 73,90 | 74,80 | -4,35% | 1.277,00 |
| 24.10.2025 | 86,54 | 86,54 | 76,02 | 78,20 | -9,20% | 873,00 |
| 23.10.2025 | 85,74 | 86,12 | 85,38 | 86,12 | -0,97% | 26,00 |
| 22.10.2025 | 86,64 | 86,96 | 86,64 | 86,96 | -0,73% | 16,00 |
| 21.10.2025 | 87,60 | 87,60 | 87,60 | 87,60 | 1,53% | 17,00 |
| 20.10.2025 | 84,06 | 86,28 | 84,06 | 86,28 | 4,23% | 103,00 |
| 17.10.2025 | 82,02 | 82,94 | 81,50 | 82,78 | -0,62% | 180,00 |
| 16.10.2025 | 82,30 | 83,30 | 82,30 | 83,30 | 0,85% | 29,00 |
| 15.10.2025 | 84,96 | 85,04 | 81,58 | 82,60 | -2,34% | 215,00 |
| 14.10.2025 | 82,90 | 84,58 | 82,78 | 84,58 | 1,39% | 70,00 |
| 13.10.2025 | 84,60 | 84,98 | 83,26 | 83,42 | -1,25% | 346,00 |
| 10.10.2025 | 85,76 | 87,18 | 84,48 | 84,48 | -3,80% | 147,00 |
| 09.10.2025 | 88,94 | 88,94 | 87,82 | 87,82 | -1,55% | 307,00 |
| 08.10.2025 | 89,26 | 89,26 | 89,20 | 89,20 | -0,31% | 11,00 |
| 07.10.2025 | 89,04 | 89,48 | 87,74 | 89,48 | 0,45% | 253,00 |
| 06.10.2025 | 88,84 | 89,70 | 88,84 | 89,08 | -0,07% | 221,00 |
| 03.10.2025 | 88,64 | 89,94 | 87,76 | 89,14 | 2,13% | 276,00 |
| 02.10.2025 | 87,14 | 87,38 | 87,00 | 87,28 | 0,28% | 245,00 |
| 01.10.2025 | 84,74 | 87,04 | 84,74 | 87,04 | 4,09% | 98,00 |
| 30.09.2025 | 83,62 | 83,62 | 83,62 | 83,62 | -1,14% | 15,00 |
| 29.09.2025 | 85,20 | 85,20 | 84,00 | 84,58 | 0,71% | 49,00 |
| 26.09.2025 | 83,02 | 83,98 | 83,02 | 83,98 | 0,53% | 90,00 |
| 25.09.2025 | 84,22 | 84,22 | 83,54 | 83,54 | -1,65% | 52,00 |
| 24.09.2025 | 84,06 | 85,00 | 83,82 | 84,94 | 2,36% | 320,00 |
| 23.09.2025 | 85,00 | 85,44 | 82,98 | 82,98 | -1,71% | 357,00 |
| 22.09.2025 | 86,24 | 86,90 | 84,08 | 84,42 | -1,47% | 327,00 |
| 19.09.2025 | 85,50 | 86,60 | 85,50 | 85,68 | -0,70% | 89,00 |
| 18.09.2025 | 86,20 | 86,28 | 86,20 | 86,28 | -0,48% | 31,00 |
| 17.09.2025 | 86,34 | 86,70 | 86,22 | 86,70 | 0,67% | 131,00 |
| 16.09.2025 | 85,94 | 86,72 | 85,68 | 86,12 | -0,58% | 154,00 |
| 15.09.2025 | 89,72 | 89,72 | 86,62 | 86,62 | -3,07% | 82,00 |
| 12.09.2025 | 89,06 | 89,36 | 88,06 | 89,36 | 0,82% | 304,00 |
| 11.09.2025 | 87,71 | 88,94 | 87,53 | 88,63 | 1,13% | 12,00 |
| 10.09.2025 | 88,25 | 88,67 | 86,55 | 87,64 | -0,50% | 66,00 |
| 09.09.2025 | 86,47 | 88,12 | 86,16 | 88,08 | 1,45% | 253,00 |
| 08.09.2025 | 87,77 | 87,83 | 85,58 | 86,82 | -0,75% | 76,00 |
| 05.09.2025 | 88,30 | 89,18 | 87,48 | 87,48 | -1,13% | 144,00 |
| 04.09.2025 | 91,44 | 91,44 | 88,36 | 88,48 | -5,73% | 694,00 |
| 03.09.2025 | 94,32 | 94,64 | 93,86 | 93,86 | 0,95% | 20,00 |
| 02.09.2025 | 92,46 | 93,50 | 92,46 | 92,98 | -0,21% | 125,00 |
| 01.09.2025 | 93,18 | 93,18 | 93,18 | 93,18 | 0,22% | 2,00 |
| 29.08.2025 | 92,59 | 93,76 | 92,34 | 92,98 | -0,11% | - |
| 28.08.2025 | 94,80 | 94,80 | 92,44 | 93,08 | -1,92% | 333,00 |
| 27.08.2025 | 94,90 | 94,90 | 94,90 | 94,90 | 1,48% | 172,00 |
| 26.08.2025 | 93,52 | 93,52 | 93,52 | 93,52 | -0,57% | 2,00 |
| 25.08.2025 | 94,08 | 94,08 | 94,06 | 94,06 | -1,61% | 13,00 |
| 22.08.2025 | 95,60 | 95,60 | 95,60 | 95,60 | 1,88% | 20,00 |
| 21.08.2025 | 94,02 | 94,02 | 93,84 | 93,84 | -0,13% | 68,00 |
| 20.08.2025 | 93,68 | 93,96 | 93,68 | 93,96 | 0,21% | 5,00 |
| 19.08.2025 | 93,76 | 93,76 | 93,76 | 93,76 | -0,36% | 1,00 |
| 18.08.2025 | 92,90 | 94,16 | 92,90 | 94,10 | 0,60% | 598,00 |
| 15.08.2025 | 93,12 | 93,62 | 91,98 | 93,54 | -0,76% | 49,00 |
| 14.08.2025 | 94,50 | 94,50 | 94,26 | 94,26 | 2,15% | 10,00 |
| 13.08.2025 | 92,28 | 92,28 | 92,28 | 92,28 | -1,18% | 6,00 |
| 12.08.2025 | 93,48 | 94,50 | 93,38 | 93,38 | -2,49% | 86,00 |
| 11.08.2025 | 94,32 | 95,76 | 94,32 | 95,76 | 0,95% | 98,00 |
| 08.08.2025 | 94,92 | 95,02 | 94,86 | 94,86 | -1,41% | 363,00 |
| 07.08.2025 | 95,64 | 96,54 | 95,64 | 96,22 | -0,72% | 138,00 |
| 06.08.2025 | 96,92 | 96,92 | 96,92 | 96,92 | 0,56% | 30,00 |
| 05.08.2025 | 96,40 | 97,38 | 96,38 | 96,38 | -0,10% | 45,00 |
| 04.08.2025 | 94,68 | 96,50 | 94,68 | 96,48 | 3,19% | 210,00 |
| 01.08.2025 | 93,66 | 93,66 | 92,18 | 93,50 | -0,66% | 58,00 |
| 31.07.2025 | 94,64 | 94,80 | 94,12 | 94,12 | 0,26% | 245,00 |
| 30.07.2025 | 93,20 | 93,88 | 93,20 | 93,88 | 1,40% | 57,00 |
| 29.07.2025 | 92,60 | 92,62 | 92,20 | 92,58 | 0,09% | 188,00 |
| 28.07.2025 | 97,80 | 97,80 | 92,50 | 92,50 | -1,32% | 110,00 |
| 25.07.2025 | 101,00 | 101,00 | 93,74 | 93,74 | -4,79% | 109,00 |
| 24.07.2025 | 99,22 | 99,22 | 98,42 | 98,46 | 0,53% | 235,00 |
| 23.07.2025 | 95,90 | 98,00 | 95,10 | 97,94 | 3,09% | 634,00 |
| 22.07.2025 | 94,00 | 95,00 | 94,00 | 95,00 | 0,89% | 278,00 |
| 21.07.2025 | 93,72 | 94,62 | 93,38 | 94,16 | -0,44% | 92,00 |
| 18.07.2025 | 93,94 | 94,58 | 93,20 | 94,58 | 0,53% | 238,00 |
| 17.07.2025 | 90,36 | 94,08 | 90,36 | 94,08 | 4,32% | 399,00 |
| 16.07.2025 | 89,38 | 90,18 | 89,38 | 90,18 | -0,40% | 105,00 |
| 15.07.2025 | 93,10 | 93,22 | 90,54 | 90,54 | -1,95% | 37,00 |
| 14.07.2025 | 90,82 | 92,34 | 90,82 | 92,34 | 0,94% | 108,00 |
| 11.07.2025 | 91,48 | 91,48 | 91,48 | 91,48 | -1,51% | 10,00 |
| 10.07.2025 | 90,80 | 93,10 | 90,80 | 92,88 | 2,07% | 170,00 |
| 09.07.2025 | 92,16 | 92,16 | 91,00 | 91,00 | -3,27% | 12,00 |
| 08.07.2025 | 93,72 | 94,60 | 93,72 | 94,08 | 0,58% | 85,00 |
| 07.07.2025 | 91,50 | 93,62 | 91,50 | 93,54 | 2,39% | 46,00 |
| 04.07.2025 | 92,60 | 92,60 | 91,36 | 91,36 | -2,12% | 78,00 |
| 03.07.2025 | 93,00 | 94,00 | 92,72 | 93,34 | 1,86% | 82,00 |