102,650€
0,05%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 103,30 | 104,00 | 101,45 | 102,70 | 0,10% | 166,00 |
| 13.03.2025 | 103,40 | 103,40 | 102,60 | 102,60 | -0,48% | 27,00 |
| 12.03.2025 | 101,75 | 103,10 | 99,88 | 103,10 | 1,08% | 143,00 |
| 11.03.2025 | 103,60 | 103,95 | 102,00 | 102,00 | -2,35% | 44,00 |
| 10.03.2025 | 106,25 | 107,25 | 104,45 | 104,45 | -1,14% | 352,00 |
| 07.03.2025 | 100,75 | 106,10 | 98,96 | 105,65 | 6,87% | 397,00 |
| 06.03.2025 | 101,60 | 101,60 | 98,86 | 98,86 | -2,94% | 232,00 |
| 05.03.2025 | 100,35 | 101,85 | 99,00 | 101,85 | 1,44% | 536,00 |
| 04.03.2025 | 97,94 | 101,60 | 96,02 | 100,40 | 2,41% | 940,00 |
| 03.03.2025 | 101,55 | 102,75 | 98,04 | 98,04 | -2,79% | 1.502,00 |
| 28.02.2025 | 107,50 | 107,60 | 100,70 | 100,85 | -6,62% | 601,00 |
| 27.02.2025 | 109,30 | 109,40 | 108,00 | 108,00 | -1,41% | 328,00 |
| 26.02.2025 | 110,60 | 110,60 | 109,55 | 109,55 | 0,87% | 172,00 |
| 25.02.2025 | 106,55 | 109,65 | 103,00 | 108,60 | 0,56% | 1.352,00 |
| 24.02.2025 | 106,35 | 109,10 | 105,85 | 108,00 | 1,60% | 8.597,00 |
| 21.02.2025 | 108,90 | 109,45 | 102,05 | 106,30 | -1,02% | 976,00 |
| 20.02.2025 | 113,00 | 113,15 | 107,05 | 107,40 | -6,28% | 507,00 |
| 19.02.2025 | 113,70 | 115,25 | 113,55 | 114,60 | 0,26% | 299,00 |
| 18.02.2025 | 115,15 | 115,80 | 111,80 | 114,30 | 1,11% | 315,00 |
| 17.02.2025 | 112,10 | 114,05 | 112,05 | 113,05 | 1,53% | 130,00 |
| 14.02.2025 | 111,80 | 112,85 | 111,35 | 111,35 | -1,15% | 432,00 |
| 13.02.2025 | 116,45 | 116,80 | 111,55 | 112,65 | -4,53% | 547,00 |
| 12.02.2025 | 119,40 | 119,80 | 118,00 | 118,00 | -1,71% | 107,00 |
| 11.02.2025 | 123,35 | 124,50 | 119,50 | 120,05 | -3,50% | 1.084,00 |
| 10.02.2025 | 125,30 | 125,30 | 123,05 | 124,40 | -0,32% | 458,00 |
| 07.02.2025 | 124,75 | 125,80 | 124,00 | 124,80 | 1,18% | 594,00 |
| 06.02.2025 | 124,50 | 126,05 | 123,35 | 123,35 | -1,32% | 591,00 |
| 05.02.2025 | 126,40 | 126,40 | 125,00 | 125,00 | -1,65% | 50,00 |
| 04.02.2025 | 124,85 | 127,45 | 124,85 | 127,10 | 0,87% | 117,00 |
| 03.02.2025 | 124,40 | 129,25 | 124,40 | 126,00 | 2,52% | 295,00 |
| 31.01.2025 | 127,30 | 127,30 | 117,60 | 122,90 | -0,85% | 638,00 |
| 30.01.2025 | 122,00 | 123,95 | 122,00 | 123,95 | 1,22% | 232,00 |
| 29.01.2025 | 125,40 | 125,40 | 122,45 | 122,45 | -2,70% | 308,00 |
| 28.01.2025 | 130,55 | 130,55 | 125,85 | 125,85 | -1,76% | 310,00 |
| 27.01.2025 | 124,50 | 129,65 | 122,20 | 128,10 | 0,12% | 239,00 |
| 24.01.2025 | 130,60 | 131,20 | 127,95 | 127,95 | -1,65% | 1.229,00 |
| 23.01.2025 | 138,90 | 139,35 | 128,70 | 130,10 | -5,72% | 1.115,00 |
| 22.01.2025 | 138,35 | 138,85 | 136,85 | 138,00 | 0,66% | 469,00 |
| 21.01.2025 | 131,90 | 137,10 | 131,65 | 137,10 | 3,79% | 498,00 |
| 20.01.2025 | 132,55 | 132,55 | 131,35 | 132,10 | -0,94% | 72,00 |
| 17.01.2025 | 133,35 | 134,60 | 131,35 | 133,35 | 1,21% | 543,00 |
| 16.01.2025 | 133,45 | 134,50 | 131,75 | 131,75 | -0,15% | 329,00 |
| 15.01.2025 | 132,90 | 133,40 | 131,95 | 131,95 | 0,15% | 169,00 |
| 14.01.2025 | 133,10 | 133,10 | 131,75 | 131,75 | -1,94% | 70,00 |
| 13.01.2025 | 128,35 | 134,35 | 127,20 | 134,35 | 2,40% | 306,00 |
| 10.01.2025 | 128,45 | 131,20 | 128,45 | 131,20 | 4,63% | 90,00 |
| 09.01.2025 | 126,35 | 126,35 | 125,40 | 125,40 | 0,88% | 200,00 |
| 08.01.2025 | 124,70 | 126,70 | 124,10 | 124,30 | -0,80% | 538,00 |
| 07.01.2025 | 124,85 | 125,75 | 124,85 | 125,30 | -3,28% | 175,00 |
| 06.01.2025 | 128,55 | 129,55 | 127,50 | 129,55 | 1,13% | 212,00 |
| 03.01.2025 | 124,25 | 128,35 | 124,25 | 128,10 | 2,97% | 116,00 |
| 02.01.2025 | 124,30 | 125,20 | 124,30 | 124,40 | 1,10% | 53,00 |
| 30.12.2024 | 123,60 | 124,55 | 123,05 | 123,05 | -0,85% | 177,00 |
| 27.12.2024 | 124,30 | 125,50 | 123,25 | 124,10 | -1,19% | 135,00 |
| 23.12.2024 | 126,05 | 127,25 | 125,15 | 125,60 | 0,08% | 169,00 |
| 20.12.2024 | 123,30 | 125,55 | 122,10 | 125,50 | 1,13% | 431,00 |
| 19.12.2024 | 128,05 | 130,25 | 123,55 | 124,10 | -4,06% | 3.122,00 |
| 18.12.2024 | 129,90 | 131,25 | 128,85 | 129,35 | 0,58% | 351,00 |
| 17.12.2024 | 129,65 | 129,65 | 128,40 | 128,60 | -0,35% | 777,00 |
| 16.12.2024 | 127,35 | 129,70 | 127,05 | 129,05 | 1,10% | 1.780,00 |
| 13.12.2024 | 130,75 | 130,90 | 127,10 | 127,65 | -0,97% | 470,00 |
| 12.12.2024 | 128,90 | 128,90 | 124,50 | 128,90 | 0,51% | 3.274,00 |
| 11.12.2024 | 136,05 | 136,10 | 128,25 | 128,25 | -4,72% | 153,00 |
| 10.12.2024 | 132,65 | 134,60 | 132,65 | 134,60 | 0,07% | 352,00 |
| 09.12.2024 | 140,55 | 140,55 | 133,35 | 134,50 | -2,04% | 311,00 |
| 06.12.2024 | 134,60 | 140,00 | 134,55 | 137,30 | 0,84% | 208,00 |
| 05.12.2024 | 136,45 | 137,15 | 135,40 | 136,15 | -0,40% | 492,00 |
| 04.12.2024 | 139,35 | 140,80 | 136,70 | 136,70 | -1,62% | 311,00 |
| 03.12.2024 | 140,75 | 141,20 | 138,95 | 138,95 | -2,49% | 170,00 |
| 02.12.2024 | 139,80 | 142,50 | 139,80 | 142,50 | 0,96% | 1.780,00 |
| 29.11.2024 | 136,80 | 141,15 | 135,40 | 141,15 | 2,43% | 404,00 |
| 28.11.2024 | 139,40 | 139,40 | 136,00 | 137,80 | -1,47% | 904,00 |
| 27.11.2024 | 140,10 | 141,55 | 138,90 | 139,85 | -0,92% | 289,00 |
| 26.11.2024 | 140,25 | 142,00 | 139,20 | 141,15 | 0,93% | 1.795,00 |
| 25.11.2024 | 144,10 | 144,10 | 139,10 | 139,85 | -2,44% | 3.034,00 |
| 22.11.2024 | 143,50 | 145,05 | 140,95 | 143,35 | -0,55% | 568,00 |
| 21.11.2024 | 136,80 | 144,15 | 136,80 | 144,15 | 5,64% | 277,00 |
| 20.11.2024 | 129,95 | 136,45 | 129,95 | 136,45 | 4,84% | 381,00 |
| 19.11.2024 | 132,40 | 134,25 | 130,15 | 130,15 | -1,40% | 220,00 |
| 18.11.2024 | 143,50 | 143,50 | 132,00 | 132,00 | -6,88% | 633,00 |
| 15.11.2024 | 145,30 | 145,35 | 141,45 | 141,75 | -5,31% | 568,00 |
| 14.11.2024 | 163,45 | 164,25 | 149,30 | 149,70 | -7,96% | 590,00 |
| 13.11.2024 | 170,05 | 171,20 | 162,65 | 162,65 | -4,88% | 78,00 |
| 12.11.2024 | 171,70 | 174,00 | 171,00 | 171,00 | -1,50% | 321,00 |
| 11.11.2024 | 173,15 | 175,05 | 173,10 | 173,60 | 1,94% | 471,00 |
| 08.11.2024 | 162,55 | 170,30 | 162,55 | 170,30 | 4,22% | 93,00 |
| 07.11.2024 | 168,45 | 168,55 | 163,40 | 163,40 | -3,68% | 148,00 |
| 06.11.2024 | 171,50 | 176,70 | 168,90 | 169,65 | 0,74% | 1.553,00 |
| 05.11.2024 | 167,25 | 169,00 | 167,20 | 168,40 | 0,93% | 32,00 |
| 04.11.2024 | 165,60 | 166,95 | 165,10 | 166,85 | -0,54% | 229,00 |
| 01.11.2024 | 168,95 | 168,95 | 166,75 | 167,75 | 0,21% | 252,00 |
| 31.10.2024 | 166,60 | 168,85 | 166,40 | 167,40 | -1,06% | 244,00 |
| 30.10.2024 | 169,85 | 170,00 | 167,90 | 169,20 | -0,97% | 142,00 |
| 29.10.2024 | 172,15 | 174,45 | 170,85 | 170,85 | -1,27% | 302,00 |
| 28.10.2024 | 168,70 | 173,05 | 168,05 | 173,05 | 1,70% | 449,00 |
| 25.10.2024 | 155,95 | 174,50 | 155,95 | 170,15 | 10,88% | 569,00 |
| 24.10.2024 | 151,80 | 153,45 | 151,80 | 153,45 | 1,42% | 77,00 |
| 23.10.2024 | 150,95 | 151,30 | 150,95 | 151,30 | 1,04% | 109,00 |
| 22.10.2024 | 150,75 | 150,75 | 149,50 | 149,75 | -0,10% | 111,00 |
| 21.10.2024 | 150,95 | 150,95 | 149,90 | 149,90 | -0,17% | 238,00 |