125,850€
-1,62%
Echtzeit-Aktienkurs Booz Allen Hamilton Holding Corp
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 127,65 | 130,23 | 124,95 | 125,83 | -1,64% | 10,00 |
| 03.01.2025 | 124,78 | 128,27 | 124,28 | 127,93 | 2,46% | - |
| 02.01.2025 | 124,30 | 128,00 | 124,30 | 124,85 | 1,59% | - |
| 30.12.2024 | 123,60 | 124,30 | 122,80 | 122,90 | -0,63% | - |
| 27.12.2024 | 125,25 | 125,25 | 123,48 | 123,68 | -1,85% | - |
| 23.12.2024 | 126,63 | 126,85 | 124,23 | 126,00 | -0,47% | - |
| 20.12.2024 | 124,15 | 126,70 | 122,13 | 126,60 | 2,01% | 180,00 |
| 19.12.2024 | 128,85 | 129,98 | 123,50 | 124,10 | -3,69% | - |
| 18.12.2024 | 129,40 | 130,70 | 127,58 | 128,85 | -0,43% | - |
| 17.12.2024 | 128,88 | 130,58 | 128,10 | 129,40 | 0,41% | - |
| 16.12.2024 | 128,00 | 130,08 | 127,70 | 128,88 | 0,70% | 65,00 |
| 13.12.2024 | 129,55 | 130,65 | 127,08 | 127,98 | -1,02% | - |
| 12.12.2024 | 128,60 | 130,08 | 124,50 | 129,30 | 0,70% | - |
| 11.12.2024 | 134,68 | 136,27 | 127,75 | 128,40 | -4,43% | 10,00 |
| 10.12.2024 | 133,85 | 134,90 | 133,10 | 134,35 | 0,37% | - |
| 09.12.2024 | 139,55 | 140,58 | 133,18 | 133,85 | -3,60% | 50,00 |
| 06.12.2024 | 134,80 | 140,10 | 134,58 | 138,85 | 3,08% | 12,00 |
| 05.12.2024 | 137,48 | 137,83 | 134,45 | 134,70 | -1,93% | - |
| 04.12.2024 | 138,98 | 140,23 | 136,73 | 137,35 | -1,20% | 1.000,00 |
| 03.12.2024 | 141,65 | 142,70 | 138,90 | 139,02 | -1,73% | - |
| 02.12.2024 | 140,08 | 142,98 | 139,18 | 141,48 | 0,89% | - |
| 29.11.2024 | 139,55 | 142,52 | 135,40 | 140,23 | 0,48% | - |
| 28.11.2024 | 139,43 | 140,27 | 136,40 | 139,55 | 0,07% | 1,00 |
| 27.11.2024 | 141,70 | 142,18 | 139,08 | 139,45 | -1,61% | 41,00 |
| 26.11.2024 | 140,75 | 142,75 | 139,20 | 141,73 | -0,09% | - |
| 25.11.2024 | 144,65 | 144,65 | 139,08 | 141,85 | -1,13% | 80,00 |
| 22.11.2024 | 143,10 | 145,05 | 140,70 | 143,48 | 0,38% | 82,00 |
| 21.11.2024 | 137,63 | 144,00 | 135,55 | 142,93 | 4,50% | 588,00 |
| 20.11.2024 | 130,70 | 138,15 | 130,30 | 136,77 | 4,65% | 116,00 |
| 19.11.2024 | 133,05 | 135,05 | 129,83 | 130,70 | -0,89% | 22,00 |
| 18.11.2024 | 142,77 | 142,83 | 131,27 | 131,88 | -6,93% | 23,00 |
| 15.11.2024 | 145,15 | 146,38 | 141,13 | 141,70 | -3,36% | 91,00 |
| 14.11.2024 | 162,83 | 164,33 | 146,48 | 146,63 | -9,92% | - |
| 13.11.2024 | 170,80 | 171,65 | 161,83 | 162,77 | -4,59% | - |
| 12.11.2024 | 172,13 | 173,50 | 170,05 | 170,60 | -0,84% | - |
| 11.11.2024 | 171,23 | 175,30 | 171,23 | 172,05 | 0,54% | 16,00 |
| 08.11.2024 | 162,75 | 171,65 | 162,38 | 171,13 | 5,15% | 59,00 |
| 07.11.2024 | 167,75 | 168,13 | 161,18 | 162,75 | -2,97% | 15,00 |
| 06.11.2024 | 172,18 | 177,65 | 167,43 | 167,73 | -1,02% | 53,00 |
| 05.11.2024 | 167,90 | 169,58 | 166,30 | 169,45 | 1,22% | 21,00 |
| 04.11.2024 | 166,65 | 167,93 | 164,93 | 167,40 | 0,24% | 3,00 |
| 01.11.2024 | 166,95 | 169,25 | 166,05 | 167,00 | -0,01% | - |
| 31.10.2024 | 169,02 | 169,35 | 166,85 | 167,02 | -0,96% | - |
| 30.10.2024 | 170,33 | 170,73 | 168,13 | 168,65 | -0,90% | - |
| 29.10.2024 | 171,18 | 173,73 | 170,08 | 170,18 | -0,60% | - |
| 28.10.2024 | 168,55 | 172,90 | 168,18 | 171,20 | 1,75% | 206,00 |
| 25.10.2024 | 153,83 | 174,40 | 153,83 | 168,25 | 9,41% | 50,00 |
| 24.10.2024 | 151,43 | 154,70 | 151,00 | 153,77 | 1,48% | - |
| 23.10.2024 | 150,43 | 152,85 | 149,77 | 151,52 | 0,73% | - |
| 22.10.2024 | 151,00 | 151,00 | 149,13 | 150,43 | -0,31% | - |
| 21.10.2024 | 150,75 | 151,13 | 150,05 | 150,90 | 0,05% | 25,00 |
| 18.10.2024 | 150,77 | 151,63 | 149,35 | 150,83 | 0,12% | - |
| 17.10.2024 | 151,10 | 152,68 | 150,38 | 150,65 | -0,28% | 32,00 |
| 16.10.2024 | 149,05 | 151,23 | 148,83 | 151,08 | 0,97% | - |
| 15.10.2024 | 149,50 | 150,98 | 148,70 | 149,63 | 0,10% | - |
| 14.10.2024 | 146,77 | 149,65 | 146,63 | 149,48 | 1,63% | - |
| 11.10.2024 | 145,48 | 147,20 | 145,13 | 147,08 | 1,00% | - |
| 10.10.2024 | 147,70 | 148,60 | 144,88 | 145,63 | -1,45% | - |
| 09.10.2024 | 146,98 | 148,60 | 146,50 | 147,77 | 0,37% | - |
| 08.10.2024 | 146,93 | 147,60 | 145,77 | 147,23 | 0,24% | - |
| 07.10.2024 | 146,52 | 148,05 | 145,85 | 146,88 | 0,31% | - |
| 04.10.2024 | 145,93 | 148,18 | 145,93 | 146,43 | 0,34% | - |
| 03.10.2024 | 146,08 | 146,73 | 145,10 | 145,93 | -0,10% | 36,00 |
| 02.10.2024 | 147,63 | 147,83 | 144,20 | 146,08 | -1,13% | - |
| 01.10.2024 | 146,18 | 148,23 | 145,48 | 147,75 | 1,13% | - |
| 30.09.2024 | 145,18 | 146,25 | 143,98 | 146,10 | 0,57% | - |
| 27.09.2024 | 142,85 | 145,48 | 142,30 | 145,27 | 1,70% | - |
| 26.09.2024 | 143,65 | 145,58 | 142,45 | 142,85 | -0,63% | 47,00 |
| 25.09.2024 | 142,90 | 143,85 | 141,75 | 143,75 | 0,49% | - |
| 24.09.2024 | 143,88 | 144,25 | 142,35 | 143,05 | -0,57% | - |
| 23.09.2024 | 141,30 | 144,30 | 141,30 | 143,88 | 1,89% | - |
| 20.09.2024 | 139,93 | 141,65 | 138,80 | 141,20 | 1,36% | - |
| 19.09.2024 | 138,98 | 142,02 | 138,88 | 139,30 | 0,05% | 126,00 |
| 18.09.2024 | 139,88 | 140,77 | 138,65 | 139,23 | -0,57% | 42,00 |
| 17.09.2024 | 142,33 | 143,50 | 139,48 | 140,02 | -1,63% | - |
| 16.09.2024 | 142,65 | 142,85 | 140,58 | 142,35 | 0,32% | - |
| 13.09.2024 | 139,58 | 142,45 | 139,43 | 141,90 | 1,32% | - |
| 12.09.2024 | 137,70 | 140,13 | 137,40 | 140,05 | 1,74% | - |
| 11.09.2024 | 137,80 | 138,23 | 135,48 | 137,65 | -0,13% | 30,00 |
| 10.09.2024 | 137,73 | 138,98 | 137,00 | 137,83 | 0,27% | - |
| 09.09.2024 | 136,80 | 139,50 | 136,80 | 137,45 | 0,18% | - |
| 06.09.2024 | 140,30 | 142,10 | 136,40 | 137,20 | -2,23% | 62,00 |
| 05.09.2024 | 141,50 | 141,80 | 139,77 | 140,33 | -0,94% | - |
| 04.09.2024 | 141,70 | 142,75 | 140,23 | 141,65 | 0,07% | - |
| 03.09.2024 | 143,50 | 145,95 | 141,18 | 141,55 | -1,36% | - |
| 02.09.2024 | 143,77 | 143,85 | 142,80 | 143,50 | -0,10% | 154,00 |
| 30.08.2024 | 142,15 | 143,88 | 141,95 | 143,65 | 1,07% | 1,00 |
| 29.08.2024 | 139,83 | 143,38 | 139,02 | 142,13 | 1,46% | 50,00 |
| 28.08.2024 | 139,52 | 140,98 | 138,83 | 140,08 | 0,38% | - |
| 27.08.2024 | 137,95 | 139,63 | 137,20 | 139,55 | 1,33% | - |
| 26.08.2024 | 138,45 | 139,98 | 137,68 | 137,73 | -0,51% | - |
| 23.08.2024 | 138,88 | 140,08 | 137,25 | 138,43 | -0,31% | - |
| 22.08.2024 | 137,75 | 140,10 | 136,60 | 138,85 | 0,98% | 45,00 |
| 21.08.2024 | 135,35 | 137,85 | 135,33 | 137,50 | 1,63% | - |
| 20.08.2024 | 134,30 | 135,75 | 134,00 | 135,30 | 0,59% | 72,00 |
| 19.08.2024 | 134,08 | 135,50 | 133,18 | 134,50 | 0,37% | - |
| 16.08.2024 | 134,88 | 137,02 | 133,75 | 134,00 | -0,65% | 346,00 |
| 15.08.2024 | 134,38 | 136,80 | 134,15 | 134,88 | 0,39% | - |
| 14.08.2024 | 133,02 | 134,50 | 132,02 | 134,35 | 0,98% | - |
| 13.08.2024 | 133,88 | 135,23 | 132,50 | 133,05 | -0,91% | - |