135,625€
-0,57%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 135,60 | 135,60 | 135,60 | 135,60 | -0,59% | 95,00 |
| 25.04.2024 | 132,50 | 136,40 | 132,50 | 136,40 | -1,23% | 3,00 |
| 24.04.2024 | 137,95 | 138,10 | 137,95 | 138,10 | 0,99% | 16,00 |
| 23.04.2024 | 134,50 | 136,75 | 134,50 | 136,75 | 1,52% | 112,00 |
| 22.04.2024 | 134,70 | 134,70 | 134,70 | 134,70 | 1,62% | 15,00 |
| 19.04.2024 | 132,55 | 132,55 | 132,55 | 132,55 | 1,34% | 13,00 |
| 18.04.2024 | 131,35 | 131,35 | 130,55 | 130,80 | -0,65% | 129,00 |
| 17.04.2024 | 133,15 | 133,15 | 131,65 | 131,65 | -1,53% | 135,00 |
| 16.04.2024 | 133,20 | 134,25 | 133,20 | 133,70 | -0,19% | 45,00 |
| 15.04.2024 | 135,15 | 136,55 | 133,95 | 133,95 | -0,89% | 402,00 |
| 12.04.2024 | 135,15 | 135,15 | 135,15 | 135,15 | 0,71% | 20,00 |
| 11.04.2024 | 133,45 | 134,20 | 132,00 | 134,20 | 0,71% | 83,00 |
| 10.04.2024 | 131,80 | 133,25 | 131,50 | 133,25 | 0,49% | 89,00 |
| 09.04.2024 | 135,25 | 135,25 | 132,60 | 132,60 | -2,25% | 55,00 |
| 08.04.2024 | 136,30 | 136,75 | 134,20 | 135,65 | -0,62% | 200,00 |
| 05.04.2024 | 136,15 | 136,50 | 135,55 | 136,50 | 0,48% | 38,00 |
| 04.04.2024 | 136,05 | 137,35 | 135,85 | 135,85 | -0,77% | 259,00 |
| 03.04.2024 | 135,40 | 137,20 | 135,40 | 136,90 | 0,37% | 312,00 |
| 02.04.2024 | 140,10 | 140,30 | 136,40 | 136,40 | -1,34% | 149,00 |
| 28.03.2024 | 136,40 | 138,70 | 136,40 | 138,25 | 1,28% | 115,00 |
| 27.03.2024 | 135,75 | 137,45 | 135,75 | 136,50 | 0,22% | 154,00 |
| 26.03.2024 | 134,20 | 136,20 | 134,20 | 136,20 | 0,89% | 82,00 |
| 25.03.2024 | 137,25 | 137,25 | 135,00 | 135,00 | -1,35% | 12,00 |
| 22.03.2024 | 138,00 | 138,00 | 135,80 | 136,85 | 0,63% | 309,00 |
| 21.03.2024 | 134,20 | 136,00 | 134,20 | 136,00 | 0,93% | 283,00 |
| 20.03.2024 | 134,75 | 134,75 | 134,75 | 134,75 | 0,26% | 1,00 |
| 19.03.2024 | 132,63 | 134,65 | 132,08 | 134,40 | 1,13% | - |
| 18.03.2024 | 135,15 | 135,45 | 132,90 | 132,90 | -1,04% | 203,00 |
| 15.03.2024 | 134,05 | 134,50 | 134,05 | 134,30 | 1,09% | 58,00 |
| 14.03.2024 | 134,75 | 134,75 | 132,85 | 132,85 | -0,45% | 106,00 |
| 13.03.2024 | 134,30 | 134,30 | 133,30 | 133,45 | 0,57% | 32,00 |
| 12.03.2024 | 132,10 | 132,70 | 132,10 | 132,70 | 0,11% | 48,00 |
| 11.03.2024 | 134,05 | 135,10 | 132,55 | 132,55 | -2,54% | 107,00 |
| 08.03.2024 | 136,30 | 136,30 | 135,10 | 136,00 | -0,07% | 106,00 |
| 07.03.2024 | 136,90 | 137,05 | 135,55 | 136,10 | -0,66% | 117,00 |
| 06.03.2024 | 138,70 | 139,05 | 136,95 | 137,00 | 0,37% | 287,00 |
| 05.03.2024 | 137,15 | 137,15 | 136,50 | 136,50 | -0,47% | 50,00 |
| 04.03.2024 | 136,77 | 138,70 | 136,40 | 137,15 | 0,26% | - |
| 01.03.2024 | 137,75 | 137,75 | 135,90 | 136,80 | 0,22% | 118,00 |
| 29.02.2024 | 135,00 | 136,50 | 135,00 | 136,50 | -0,04% | 35,00 |
| 28.02.2024 | 135,70 | 136,55 | 135,70 | 136,55 | 0,89% | 23,00 |
| 27.02.2024 | 135,35 | 135,35 | 135,35 | 135,35 | -1,02% | 37,00 |
| 26.02.2024 | 137,90 | 138,45 | 136,75 | 136,75 | -0,87% | 500,00 |
| 23.02.2024 | 136,75 | 138,10 | 136,15 | 137,95 | 1,73% | 249,00 |
| 22.02.2024 | 134,80 | 135,60 | 134,80 | 135,60 | 0,41% | 118,00 |
| 21.02.2024 | 132,75 | 135,05 | 132,75 | 135,05 | 0,52% | 36,00 |
| 20.02.2024 | 135,43 | 135,60 | 133,85 | 134,35 | -1,68% | - |
| 19.02.2024 | 134,60 | 136,65 | 134,60 | 136,65 | 0,89% | 77,00 |
| 16.02.2024 | 136,45 | 136,45 | 134,70 | 135,45 | -0,33% | 176,00 |
| 15.02.2024 | 136,20 | 136,20 | 135,90 | 135,90 | 0,70% | 22,00 |
| 14.02.2024 | 134,60 | 134,95 | 134,60 | 134,95 | -1,03% | 120,00 |
| 13.02.2024 | 136,35 | 136,35 | 136,35 | 136,35 | -0,29% | 30,00 |
| 12.02.2024 | 136,95 | 137,45 | 136,75 | 136,75 | 0,81% | 259,00 |
| 09.02.2024 | 134,00 | 135,95 | 134,00 | 135,65 | 0,52% | 210,00 |
| 08.02.2024 | 132,60 | 134,95 | 132,60 | 134,95 | 0,90% | 25,00 |
| 07.02.2024 | 134,35 | 134,85 | 133,75 | 133,75 | 1,40% | 184,00 |
| 06.02.2024 | 131,90 | 131,90 | 131,90 | 131,90 | 0,69% | 9,00 |
| 05.02.2024 | 131,40 | 132,80 | 131,00 | 131,00 | -0,72% | 105,00 |
| 02.02.2024 | 131,35 | 131,95 | 131,35 | 131,95 | 2,60% | 196,00 |
| 01.02.2024 | 131,80 | 131,90 | 128,60 | 128,60 | -3,56% | 115,00 |
| 31.01.2024 | 133,35 | 133,35 | 133,35 | 133,35 | 0,41% | 10,00 |
| 30.01.2024 | 134,00 | 134,05 | 131,25 | 132,80 | -0,15% | 178,00 |
| 29.01.2024 | 135,80 | 136,15 | 133,00 | 133,00 | -0,82% | 105,00 |
| 26.01.2024 | 133,70 | 135,80 | 132,00 | 134,10 | 13,60% | 678,00 |
| 25.01.2024 | 118,05 | 118,05 | 118,05 | 118,05 | -0,80% | 1,00 |
| 24.01.2024 | 118,45 | 119,00 | 118,45 | 119,00 | 0,00% | 20,00 |
| 23.01.2024 | 119,65 | 120,25 | 119,00 | 119,00 | -0,38% | 28,00 |
| 22.01.2024 | 118,40 | 119,60 | 118,40 | 119,45 | 1,49% | 77,00 |
| 19.01.2024 | 117,35 | 117,70 | 117,35 | 117,70 | 0,21% | 12,00 |
| 18.01.2024 | 116,25 | 117,63 | 116,08 | 117,45 | 0,34% | - |
| 17.01.2024 | 116,90 | 117,45 | 116,90 | 117,05 | 0,30% | 97,00 |
| 16.01.2024 | 117,50 | 117,50 | 116,70 | 116,70 | -1,27% | 53,00 |
| 15.01.2024 | 118,20 | 118,20 | 118,20 | 118,20 | 2,56% | 3,00 |
| 12.01.2024 | 115,00 | 115,25 | 115,00 | 115,25 | -0,22% | 32,00 |
| 11.01.2024 | 115,80 | 115,80 | 115,50 | 115,50 | -0,47% | 12,00 |
| 10.01.2024 | 115,85 | 116,05 | 115,85 | 116,05 | -0,19% | 20,00 |
| 09.01.2024 | 115,75 | 116,35 | 114,78 | 116,28 | 4,00% | - |
| 08.01.2024 | 113,40 | 113,40 | 111,80 | 111,80 | -1,84% | 119,00 |
| 05.01.2024 | 115,00 | 115,00 | 112,55 | 113,90 | -0,96% | 120,00 |
| 04.01.2024 | 115,00 | 115,00 | 115,00 | 115,00 | -0,48% | 85,00 |
| 03.01.2024 | 115,65 | 116,40 | 115,55 | 115,55 | -0,94% | 82,00 |
| 02.01.2024 | 116,75 | 116,75 | 115,00 | 116,65 | 2,10% | 25,00 |
| 29.12.2023 | 115,55 | 115,55 | 114,25 | 114,25 | -0,39% | 115,00 |
| 28.12.2023 | 112,65 | 115,00 | 112,65 | 114,70 | 0,26% | 32,00 |
| 27.12.2023 | 115,90 | 115,90 | 114,40 | 114,40 | -0,61% | 37,00 |
| 22.12.2023 | 113,50 | 115,10 | 113,40 | 115,10 | 0,96% | 49,00 |
| 21.12.2023 | 114,15 | 115,00 | 113,90 | 114,00 | -0,39% | 116,00 |
| 20.12.2023 | 114,90 | 114,90 | 114,45 | 114,45 | 0,22% | 33,00 |
| 19.12.2023 | 114,20 | 114,20 | 114,20 | 114,20 | -0,48% | 70,00 |
| 18.12.2023 | 114,80 | 115,60 | 114,70 | 114,75 | 0,83% | 290,00 |
| 15.12.2023 | 115,10 | 115,15 | 113,80 | 113,80 | -0,26% | 13,00 |
| 14.12.2023 | 118,35 | 118,35 | 114,10 | 114,10 | -4,32% | 99,00 |
| 13.12.2023 | 119,35 | 119,35 | 119,25 | 119,25 | 1,23% | 18,00 |
| 12.12.2023 | 117,90 | 117,90 | 117,80 | 117,80 | 0,34% | 34,00 |
| 11.12.2023 | 117,60 | 117,60 | 117,40 | 117,40 | 0,86% | 111,00 |
| 08.12.2023 | 116,03 | 117,03 | 114,93 | 116,40 | 0,52% | - |
| 07.12.2023 | 118,35 | 118,35 | 115,65 | 115,80 | -1,66% | 548,00 |
| 06.12.2023 | 118,25 | 118,25 | 117,75 | 117,75 | -1,67% | 7,00 |
| 05.12.2023 | 121,15 | 121,15 | 119,75 | 119,75 | -0,54% | 123,00 |
| 04.12.2023 | 118,10 | 120,60 | 118,05 | 120,40 | 4,38% | 239,00 |