125,750€
1,33%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.10.2024 | 150,30 | 150,80 | 150,15 | 150,15 | -0,53% | 105,00 |
| 17.10.2024 | 152,45 | 152,95 | 150,95 | 150,95 | 0,33% | 441,00 |
| 16.10.2024 | 148,65 | 150,45 | 148,65 | 150,45 | 0,97% | 165,00 |
| 15.10.2024 | 149,45 | 149,50 | 148,70 | 149,00 | -0,17% | 87,00 |
| 14.10.2024 | 146,95 | 149,25 | 146,95 | 149,25 | 1,98% | 387,00 |
| 11.10.2024 | 146,90 | 146,90 | 146,35 | 146,35 | 0,65% | 61,00 |
| 10.10.2024 | 148,25 | 148,25 | 145,40 | 145,40 | -2,02% | 50,00 |
| 09.10.2024 | 147,55 | 148,40 | 147,55 | 148,40 | 0,58% | 133,00 |
| 08.10.2024 | 145,95 | 147,55 | 145,95 | 147,55 | 0,37% | 18,00 |
| 07.10.2024 | 147,15 | 147,90 | 145,30 | 147,00 | 0,07% | 73,00 |
| 04.10.2024 | 146,00 | 146,90 | 145,45 | 146,90 | 0,82% | 133,00 |
| 03.10.2024 | 144,65 | 145,70 | 144,65 | 145,70 | -0,34% | 47,00 |
| 02.10.2024 | 146,55 | 146,65 | 144,85 | 146,20 | -1,05% | 523,00 |
| 01.10.2024 | 146,90 | 147,75 | 146,30 | 147,75 | 1,20% | 46,00 |
| 30.09.2024 | 144,05 | 146,00 | 144,05 | 146,00 | 0,69% | 213,00 |
| 27.09.2024 | 145,00 | 145,00 | 145,00 | 145,00 | 1,29% | 20,00 |
| 26.09.2024 | 144,35 | 145,95 | 143,00 | 143,15 | 0,14% | 477,00 |
| 25.09.2024 | 141,55 | 142,95 | 141,55 | 142,95 | 0,00% | 105,00 |
| 24.09.2024 | 143,25 | 144,70 | 142,95 | 142,95 | 0,39% | 35,00 |
| 23.09.2024 | 142,70 | 142,85 | 142,40 | 142,40 | 1,64% | 168,00 |
| 20.09.2024 | 138,85 | 140,10 | 138,85 | 140,10 | 0,47% | 41,00 |
| 19.09.2024 | 140,40 | 140,40 | 139,45 | 139,45 | -0,46% | 149,00 |
| 18.09.2024 | 139,30 | 140,25 | 139,30 | 140,10 | 0,32% | 223,00 |
| 17.09.2024 | 142,15 | 142,20 | 139,65 | 139,65 | -1,31% | 19,00 |
| 16.09.2024 | 141,75 | 141,85 | 140,50 | 141,50 | 0,00% | 15,00 |
| 13.09.2024 | 139,10 | 141,50 | 139,10 | 141,50 | 1,14% | 124,00 |
| 12.09.2024 | 137,90 | 139,90 | 137,90 | 139,90 | 3,51% | 34,00 |
| 11.09.2024 | 137,30 | 137,30 | 135,15 | 135,15 | -1,71% | 222,00 |
| 10.09.2024 | 136,65 | 138,05 | 136,65 | 137,50 | -0,43% | 69,00 |
| 09.09.2024 | 139,25 | 139,25 | 138,05 | 138,10 | 0,73% | 36,00 |
| 06.09.2024 | 137,85 | 141,70 | 137,10 | 137,10 | -2,39% | 209,00 |
| 05.09.2024 | 140,45 | 140,45 | 140,45 | 140,45 | -0,57% | 44,00 |
| 04.09.2024 | 139,85 | 143,00 | 139,85 | 141,25 | -0,77% | 541,00 |
| 03.09.2024 | 144,20 | 145,65 | 141,55 | 142,35 | -0,84% | 1.608,00 |
| 02.09.2024 | 143,55 | 143,55 | 143,55 | 143,55 | 0,42% | 3,00 |
| 30.08.2024 | 143,50 | 143,55 | 141,95 | 142,95 | -0,10% | 47,00 |
| 29.08.2024 | 138,75 | 143,20 | 138,75 | 143,10 | 3,25% | 83,00 |
| 28.08.2024 | 140,60 | 140,80 | 138,60 | 138,60 | -0,14% | 268,00 |
| 27.08.2024 | 137,35 | 138,80 | 137,00 | 138,80 | 0,47% | 148,00 |
| 26.08.2024 | 139,60 | 139,60 | 137,95 | 138,15 | -0,04% | 25,00 |
| 23.08.2024 | 140,00 | 140,00 | 138,00 | 138,20 | -0,83% | 28,00 |
| 22.08.2024 | 137,10 | 139,35 | 137,10 | 139,35 | 2,24% | 86,00 |
| 21.08.2024 | 136,15 | 136,40 | 136,15 | 136,30 | 0,78% | 88,00 |
| 20.08.2024 | 135,00 | 135,25 | 134,20 | 135,25 | 0,86% | 103,00 |
| 19.08.2024 | 134,20 | 135,20 | 132,80 | 134,10 | -0,52% | 124,00 |
| 16.08.2024 | 137,00 | 137,00 | 134,80 | 134,80 | -0,77% | 682,00 |
| 15.08.2024 | 135,35 | 135,85 | 134,30 | 135,85 | 1,23% | 216,00 |
| 14.08.2024 | 132,05 | 134,20 | 131,65 | 134,20 | -0,07% | 461,00 |
| 13.08.2024 | 134,85 | 135,35 | 134,30 | 134,30 | -0,26% | 64,00 |
| 12.08.2024 | 134,75 | 134,80 | 134,50 | 134,65 | 0,00% | 80,00 |
| 09.08.2024 | 136,40 | 136,40 | 134,60 | 134,65 | 2,05% | 222,00 |
| 08.08.2024 | 131,95 | 131,95 | 131,95 | 131,95 | -2,33% | 1,00 |
| 07.08.2024 | 135,25 | 136,50 | 135,10 | 135,10 | 0,07% | 226,00 |
| 06.08.2024 | 135,05 | 135,35 | 132,30 | 135,00 | 2,74% | 276,00 |
| 05.08.2024 | 123,90 | 131,40 | 123,55 | 131,40 | 0,42% | 763,00 |