85,000€
0,33%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 84,48 | 85,12 | 84,48 | 84,94 | 0,26% | - |
| 14.10.2025 | 82,84 | 85,47 | 82,53 | 84,72 | 1,29% | - |
| 13.10.2025 | 83,81 | 85,44 | 82,75 | 83,64 | -0,08% | - |
| 10.10.2025 | 86,25 | 87,07 | 83,71 | 83,71 | -3,81% | - |
| 09.10.2025 | 88,45 | 89,26 | 86,89 | 87,03 | -1,98% | - |
| 08.10.2025 | 89,53 | 90,70 | 88,67 | 88,79 | -0,75% | 63,00 |
| 07.10.2025 | 88,22 | 89,67 | 87,74 | 89,46 | 0,97% | - |
| 06.10.2025 | 88,60 | 90,09 | 88,26 | 88,60 | -0,06% | 8,00 |
| 03.10.2025 | 88,02 | 90,09 | 87,77 | 88,65 | 1,31% | - |
| 02.10.2025 | 87,47 | 88,51 | 86,66 | 87,50 | 0,52% | 32,00 |
| 01.10.2025 | 85,05 | 87,56 | 83,99 | 87,05 | 2,33% | - |
| 30.09.2025 | 84,48 | 85,35 | 83,63 | 85,07 | 0,83% | - |
| 29.09.2025 | 84,54 | 85,17 | 83,75 | 84,37 | 0,12% | - |
| 26.09.2025 | 83,40 | 84,88 | 83,37 | 84,27 | 0,77% | 1,00 |
| 25.09.2025 | 84,42 | 85,09 | 83,07 | 83,63 | -1,11% | 60,00 |
| 24.09.2025 | 83,14 | 85,37 | 83,14 | 84,57 | 1,26% | - |
| 23.09.2025 | 84,70 | 85,20 | 83,37 | 83,52 | -1,24% | - |
| 22.09.2025 | 86,97 | 87,17 | 83,89 | 84,57 | -2,10% | - |
| 19.09.2025 | 86,49 | 86,76 | 85,31 | 86,38 | 0,22% | - |
| 18.09.2025 | 86,01 | 87,48 | 85,50 | 86,19 | 0,54% | - |
| 17.09.2025 | 85,73 | 87,18 | 85,70 | 85,73 | 0,12% | - |
| 16.09.2025 | 86,25 | 86,88 | 85,46 | 85,63 | -0,74% | - |
| 15.09.2025 | 89,18 | 89,51 | 86,08 | 86,27 | -3,37% | 57,00 |
| 12.09.2025 | 88,08 | 89,76 | 87,84 | 89,28 | 0,93% | - |
| 11.09.2025 | 87,66 | 88,94 | 87,19 | 88,46 | 1,31% | - |
| 10.09.2025 | 88,21 | 88,55 | 86,54 | 87,32 | -0,76% | 57,00 |
| 09.09.2025 | 86,72 | 88,10 | 86,16 | 87,99 | 1,95% | - |
| 08.09.2025 | 87,78 | 88,00 | 85,52 | 86,31 | -1,41% | - |
| 05.09.2025 | 88,60 | 89,78 | 86,59 | 87,54 | -1,05% | - |
| 04.09.2025 | 91,00 | 91,88 | 87,82 | 88,47 | -3,33% | 20,00 |
| 03.09.2025 | 94,20 | 95,15 | 91,10 | 91,52 | -3,19% | - |
| 02.09.2025 | 92,90 | 94,67 | 92,15 | 94,54 | 1,75% | 11,00 |
| 01.09.2025 | 93,06 | 93,06 | 92,48 | 92,91 | -0,20% | 37,00 |
| 29.08.2025 | 92,66 | 93,77 | 92,37 | 93,10 | 0,46% | 16,00 |
| 28.08.2025 | 95,27 | 95,39 | 92,31 | 92,67 | -2,77% | - |
| 27.08.2025 | 94,62 | 95,71 | 94,52 | 95,31 | 0,73% | - |
| 26.08.2025 | 94,22 | 94,66 | 93,55 | 94,62 | 0,40% | - |
| 25.08.2025 | 93,80 | 94,92 | 92,91 | 94,24 | 0,48% | 24,00 |
| 22.08.2025 | 93,90 | 95,71 | 93,59 | 93,79 | 0,05% | 3,00 |
| 21.08.2025 | 93,76 | 94,11 | 93,00 | 93,74 | 0,01% | - |
| 20.08.2025 | 94,14 | 94,26 | 92,43 | 93,73 | -0,58% | 3,00 |
| 19.08.2025 | 93,30 | 95,18 | 92,85 | 94,28 | 0,76% | - |
| 18.08.2025 | 93,44 | 94,82 | 93,10 | 93,57 | 0,03% | - |
| 15.08.2025 | 92,78 | 94,23 | 92,17 | 93,54 | 0,70% | - |
| 14.08.2025 | 94,84 | 95,88 | 92,02 | 92,89 | -2,39% | 20,00 |
| 13.08.2025 | 93,42 | 95,37 | 91,61 | 95,16 | 1,88% | - |
| 12.08.2025 | 94,00 | 95,38 | 92,20 | 93,40 | -0,73% | - |
| 11.08.2025 | 95,37 | 96,33 | 94,06 | 94,09 | -0,84% | 6,00 |
| 08.08.2025 | 95,00 | 97,36 | 94,26 | 94,89 | -0,16% | 20,00 |
| 07.08.2025 | 95,95 | 98,11 | 94,71 | 95,04 | -0,80% | - |
| 06.08.2025 | 96,29 | 96,97 | 95,05 | 95,81 | -0,50% | 1,00 |
| 05.08.2025 | 96,35 | 97,76 | 95,33 | 96,29 | -0,13% | - |
| 04.08.2025 | 94,66 | 96,61 | 93,06 | 96,42 | 1,62% | - |
| 01.08.2025 | 94,02 | 94,88 | 91,57 | 94,88 | 0,85% | - |
| 31.07.2025 | 94,00 | 95,42 | 92,90 | 94,08 | 0,09% | 1,00 |
| 30.07.2025 | 93,06 | 95,30 | 92,16 | 94,00 | 0,41% | 3,00 |
| 29.07.2025 | 92,60 | 93,84 | 91,85 | 93,62 | 1,11% | - |
| 28.07.2025 | 96,25 | 97,80 | 91,25 | 92,59 | -3,71% | - |
| 25.07.2025 | 98,00 | 102,18 | 93,36 | 96,16 | -1,98% | - |
| 24.07.2025 | 98,72 | 99,00 | 96,61 | 98,10 | -0,34% | 20,00 |
| 23.07.2025 | 94,73 | 98,58 | 94,55 | 98,43 | 3,45% | 55,00 |
| 22.07.2025 | 94,66 | 95,99 | 92,95 | 95,15 | 1,81% | 1,00 |
| 21.07.2025 | 93,42 | 94,66 | 93,20 | 93,46 | -0,57% | - |
| 18.07.2025 | 93,86 | 94,45 | 93,13 | 94,00 | -0,02% | - |
| 17.07.2025 | 91,89 | 94,61 | 89,91 | 94,02 | 4,20% | 1,00 |
| 16.07.2025 | 90,31 | 91,48 | 88,50 | 90,23 | -0,20% | 51,00 |
| 15.07.2025 | 92,37 | 93,13 | 90,36 | 90,41 | -2,14% | - |
| 14.07.2025 | 90,48 | 92,89 | 90,48 | 92,39 | 1,12% | - |
| 11.07.2025 | 92,29 | 92,29 | 90,81 | 91,37 | -0,90% | 1,00 |
| 10.07.2025 | 91,31 | 93,48 | 90,97 | 92,20 | 0,88% | 1,00 |
| 09.07.2025 | 91,75 | 93,45 | 90,43 | 91,40 | -0,34% | - |
| 08.07.2025 | 94,34 | 94,60 | 91,68 | 91,71 | -2,79% | 3,00 |
| 07.07.2025 | 92,85 | 94,45 | 92,01 | 94,34 | 2,69% | - |
| 04.07.2025 | 92,66 | 92,66 | 91,77 | 91,87 | -0,92% | - |
| 03.07.2025 | 91,91 | 94,18 | 91,69 | 92,72 | 0,94% | - |
| 02.07.2025 | 90,91 | 92,33 | 90,73 | 91,86 | 0,92% | - |
| 01.07.2025 | 88,72 | 91,04 | 87,86 | 91,02 | 2,95% | - |
| 30.06.2025 | 86,79 | 88,98 | 86,79 | 88,41 | 0,36% | - |
| 27.06.2025 | 88,26 | 88,68 | 86,93 | 88,09 | -0,10% | - |
| 26.06.2025 | 87,35 | 88,47 | 86,40 | 88,18 | 1,51% | - |
| 25.06.2025 | 86,29 | 88,34 | 85,78 | 86,87 | 0,71% | - |
| 24.06.2025 | 87,64 | 87,95 | 85,23 | 86,26 | -0,83% | - |
| 23.06.2025 | 86,79 | 88,65 | 86,56 | 86,98 | 0,25% | - |
| 20.06.2025 | 87,76 | 89,48 | 86,28 | 86,76 | -1,13% | - |
| 19.06.2025 | 88,50 | 89,00 | 87,70 | 87,75 | -1,28% | - |
| 18.06.2025 | 89,06 | 90,09 | 87,87 | 88,89 | -0,18% | - |
| 17.06.2025 | 88,40 | 89,92 | 87,40 | 89,05 | 0,80% | - |
| 16.06.2025 | 89,72 | 90,01 | 86,79 | 88,34 | -1,20% | - |
| 13.06.2025 | 88,10 | 90,71 | 86,89 | 89,41 | 1,51% | 27,00 |
| 12.06.2025 | 87,37 | 88,12 | 86,06 | 88,08 | 0,54% | - |
| 11.06.2025 | 88,26 | 88,38 | 86,41 | 87,61 | -0,51% | 25,00 |
| 10.06.2025 | 89,28 | 90,48 | 87,81 | 88,06 | -1,23% | 15,00 |
| 09.06.2025 | 90,63 | 90,95 | 88,98 | 89,16 | -1,47% | 35,00 |
| 06.06.2025 | 89,60 | 91,74 | 89,19 | 90,49 | 1,42% | - |
| 05.06.2025 | 90,11 | 90,63 | 88,11 | 89,22 | -0,63% | - |
| 04.06.2025 | 92,16 | 92,29 | 89,66 | 89,79 | -2,79% | 25,00 |
| 03.06.2025 | 90,37 | 92,70 | 89,03 | 92,37 | 2,30% | - |
| 02.06.2025 | 94,34 | 94,34 | 89,59 | 90,29 | -3,33% | 10,00 |
| 30.05.2025 | 93,00 | 93,89 | 92,49 | 93,40 | 0,46% | - |
| 29.05.2025 | 93,82 | 95,94 | 91,70 | 92,97 | 0,52% | - |