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 | 102,58 | 103,53 | 101,35 | 102,58 | -0,02% | 10,00 |
| 13.03.2025 | 102,45 | 103,65 | 101,50 | 102,60 | 0,22% | - |
| 12.03.2025 | 100,85 | 103,15 | 98,79 | 102,38 | 1,74% | - |
| 11.03.2025 | 103,70 | 103,95 | 99,28 | 100,63 | -3,18% | - |
| 10.03.2025 | 107,48 | 109,93 | 103,78 | 103,93 | -3,42% | - |
| 07.03.2025 | 100,45 | 108,93 | 98,81 | 107,60 | 7,09% | - |
| 06.03.2025 | 101,90 | 101,90 | 98,35 | 100,48 | -1,52% | 172,00 |
| 05.03.2025 | 99,86 | 102,68 | 98,49 | 102,03 | 2,52% | 90,00 |
| 04.03.2025 | 97,96 | 102,98 | 96,24 | 99,52 | 1,62% | - |
| 03.03.2025 | 102,23 | 102,65 | 97,20 | 97,93 | -4,08% | 10,00 |
| 28.02.2025 | 106,78 | 107,15 | 99,83 | 102,10 | -4,22% | - |
| 27.02.2025 | 108,25 | 110,05 | 106,10 | 106,60 | -1,39% | 35,00 |
| 26.02.2025 | 109,03 | 111,78 | 107,88 | 108,10 | -0,87% | - |
| 25.02.2025 | 107,40 | 110,20 | 103,00 | 109,05 | 1,58% | 8,00 |
| 24.02.2025 | 107,28 | 109,65 | 105,88 | 107,35 | 0,00% | 26,00 |
| 21.02.2025 | 108,20 | 109,48 | 101,88 | 107,35 | -0,69% | 10,00 |
| 20.02.2025 | 113,03 | 114,28 | 105,98 | 108,10 | -4,36% | 2,00 |
| 19.02.2025 | 113,98 | 115,43 | 112,58 | 113,03 | -0,94% | - |
| 18.02.2025 | 113,23 | 115,43 | 111,08 | 114,10 | 0,64% | - |
| 17.02.2025 | 112,63 | 113,63 | 112,38 | 113,38 | 1,07% | 40,00 |
| 14.02.2025 | 113,55 | 113,55 | 110,68 | 112,18 | -0,27% | 10,00 |
| 13.02.2025 | 117,38 | 118,18 | 111,03 | 112,48 | -4,11% | 34,00 |
| 12.02.2025 | 119,95 | 120,38 | 116,45 | 117,30 | -2,33% | 5,00 |
| 11.02.2025 | 124,30 | 124,30 | 119,60 | 120,10 | -3,44% | - |
| 10.02.2025 | 126,00 | 126,00 | 123,43 | 124,38 | 0,57% | - |
| 07.02.2025 | 125,35 | 126,05 | 122,85 | 123,68 | -0,48% | - |
| 06.02.2025 | 124,85 | 125,75 | 122,85 | 124,28 | -0,02% | - |
| 05.02.2025 | 127,15 | 128,58 | 124,13 | 124,30 | -2,28% | - |
| 04.02.2025 | 127,38 | 128,75 | 125,10 | 127,20 | 1,01% | - |
| 03.02.2025 | 124,45 | 130,08 | 123,43 | 125,93 | 1,04% | - |
| 31.01.2025 | 125,35 | 128,18 | 116,75 | 124,63 | 0,61% | 463,00 |
| 30.01.2025 | 121,55 | 124,05 | 120,70 | 123,88 | 1,41% | 10,00 |
| 29.01.2025 | 123,58 | 126,10 | 122,13 | 122,15 | -1,19% | 2,00 |
| 28.01.2025 | 128,68 | 130,50 | 122,43 | 123,63 | -4,15% | - |
| 27.01.2025 | 127,18 | 129,83 | 120,65 | 128,98 | 1,44% | 40,00 |
| 24.01.2025 | 131,15 | 132,08 | 126,80 | 127,15 | -2,90% | - |
| 23.01.2025 | 137,43 | 140,52 | 127,23 | 130,95 | -4,78% | 8,00 |
| 22.01.2025 | 136,58 | 139,33 | 135,93 | 137,52 | 0,22% | 6,00 |
| 21.01.2025 | 131,00 | 138,18 | 131,00 | 137,23 | 4,75% | 62,00 |
| 20.01.2025 | 132,45 | 132,45 | 130,85 | 131,00 | -1,34% | - |
| 17.01.2025 | 132,27 | 135,25 | 131,52 | 132,77 | 0,25% | 12,00 |
| 16.01.2025 | 132,25 | 134,05 | 131,23 | 132,45 | 0,09% | - |
| 15.01.2025 | 132,05 | 134,13 | 130,27 | 132,33 | 0,13% | 16,00 |
| 14.01.2025 | 132,05 | 132,95 | 129,48 | 132,15 | -0,15% | 10,00 |
| 13.01.2025 | 129,25 | 134,40 | 127,68 | 132,35 | 2,20% | - |
| 10.01.2025 | 126,08 | 131,38 | 124,95 | 129,50 | 2,70% | - |
| 09.01.2025 | 126,05 | 126,20 | 125,30 | 126,10 | 0,20% | - |
| 08.01.2025 | 124,98 | 126,30 | 123,48 | 125,85 | 0,64% | 24,00 |
| 07.01.2025 | 125,85 | 126,38 | 123,88 | 125,05 | -0,62% | 5,00 |
| 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 |