128,825€
-9,12%
Echtzeit-Aktienkurs Booz Allen Hamilton Holding Corp
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 141,60 | 144,52 | 124,20 | 128,90 | -9,07% | 136,00 |
| 25.07.2024 | 142,15 | 144,63 | 141,38 | 141,75 | -0,37% | - |
| 24.07.2024 | 147,77 | 147,77 | 141,95 | 142,27 | -3,56% | - |
| 23.07.2024 | 145,23 | 148,02 | 144,45 | 147,52 | 1,62% | - |
| 22.07.2024 | 143,35 | 145,77 | 142,93 | 145,18 | 1,27% | 10,00 |
| 19.07.2024 | 144,15 | 144,63 | 142,90 | 143,35 | -0,28% | 10,00 |
| 18.07.2024 | 143,20 | 145,50 | 143,00 | 143,75 | 0,52% | 26,00 |
| 17.07.2024 | 145,15 | 145,15 | 142,05 | 143,00 | -1,84% | 20,00 |
| 16.07.2024 | 144,30 | 146,88 | 143,90 | 145,68 | 0,92% | - |
| 15.07.2024 | 144,68 | 146,27 | 144,18 | 144,35 | -0,38% | 30,00 |
| 12.07.2024 | 144,45 | 145,85 | 143,65 | 144,90 | 0,16% | 5,00 |
| 11.07.2024 | 143,70 | 144,73 | 142,93 | 144,68 | 0,75% | 100,00 |
| 10.07.2024 | 142,77 | 143,80 | 142,15 | 143,60 | 0,53% | 150,00 |
| 09.07.2024 | 142,00 | 142,95 | 141,02 | 142,85 | 0,49% | - |
| 08.07.2024 | 141,02 | 143,48 | 140,63 | 142,15 | 0,91% | 16,00 |
| 05.07.2024 | 142,65 | 143,23 | 140,77 | 140,88 | -1,24% | 3,00 |
| 04.07.2024 | 143,25 | 143,27 | 142,63 | 142,65 | -0,38% | - |
| 03.07.2024 | 143,30 | 143,30 | 140,80 | 143,20 | 0,67% | - |
| 02.07.2024 | 140,60 | 142,38 | 140,05 | 142,25 | 1,19% | - |
| 01.07.2024 | 143,60 | 145,52 | 140,58 | 140,58 | -2,04% | 14,00 |
| 28.06.2024 | 145,98 | 147,40 | 142,95 | 143,50 | -1,68% | - |
| 27.06.2024 | 147,48 | 147,80 | 143,73 | 145,95 | -0,27% | 7,00 |
| 26.06.2024 | 147,00 | 147,98 | 145,35 | 146,35 | -0,36% | 11,00 |
| 25.06.2024 | 146,48 | 149,45 | 145,85 | 146,88 | 0,17% | - |
| 24.06.2024 | 144,83 | 147,50 | 144,33 | 146,63 | 1,17% | 20,00 |
| 21.06.2024 | 144,33 | 147,52 | 142,75 | 144,93 | 0,47% | 5,00 |
| 20.06.2024 | 146,50 | 149,02 | 142,58 | 144,25 | -1,54% | 427,00 |
| 19.06.2024 | 143,30 | 146,50 | 143,30 | 146,50 | 2,23% | 211,00 |
| 18.06.2024 | 142,25 | 143,77 | 141,02 | 143,30 | 0,74% | 240,00 |
| 17.06.2024 | 140,52 | 142,48 | 139,25 | 142,25 | 0,67% | 69,00 |
| 14.06.2024 | 140,15 | 141,30 | 139,60 | 141,30 | 0,80% | 40,00 |
| 13.06.2024 | 140,55 | 141,38 | 138,70 | 140,18 | -0,44% | - |
| 12.06.2024 | 140,33 | 141,48 | 138,93 | 140,80 | 0,55% | - |
| 11.06.2024 | 141,02 | 141,50 | 139,23 | 140,02 | -0,78% | - |
| 10.06.2024 | 140,58 | 141,95 | 138,65 | 141,13 | 0,50% | - |
| 07.06.2024 | 139,85 | 142,02 | 139,52 | 140,43 | 0,30% | - |
| 06.06.2024 | 141,18 | 142,45 | 139,55 | 140,00 | -0,92% | 24,00 |
| 05.06.2024 | 139,63 | 142,15 | 139,13 | 141,30 | 1,24% | - |
| 04.06.2024 | 138,02 | 140,68 | 137,43 | 139,58 | 1,09% | - |
| 03.06.2024 | 140,23 | 141,58 | 137,30 | 138,08 | -1,57% | 18,00 |
| 31.05.2024 | 138,63 | 140,60 | 138,63 | 140,27 | 0,30% | - |
| 30.05.2024 | 143,00 | 144,08 | 139,25 | 139,85 | -2,20% | 90,00 |
| 29.05.2024 | 142,40 | 143,58 | 140,63 | 143,00 | 0,39% | 20,00 |
| 28.05.2024 | 149,10 | 149,10 | 142,08 | 142,45 | -4,46% | 113,00 |
| 27.05.2024 | 145,68 | 151,43 | 145,68 | 149,10 | 2,19% | 88,00 |
| 24.05.2024 | 140,88 | 151,40 | 140,88 | 145,90 | 3,42% | 104,00 |
| 23.05.2024 | 141,80 | 143,27 | 140,70 | 141,08 | -0,55% | - |
| 22.05.2024 | 142,02 | 143,60 | 141,27 | 141,85 | -0,16% | - |
| 21.05.2024 | 141,83 | 142,90 | 141,18 | 142,08 | 0,34% | 51,00 |
| 20.05.2024 | 140,13 | 141,77 | 139,93 | 141,60 | 0,98% | 178,00 |
| 17.05.2024 | 140,52 | 141,77 | 139,95 | 140,23 | -0,14% | 67,00 |
| 16.05.2024 | 138,08 | 140,73 | 138,08 | 140,43 | 1,41% | 43,00 |
| 15.05.2024 | 136,70 | 139,63 | 136,43 | 138,48 | 0,51% | 60,00 |
| 14.05.2024 | 141,70 | 182,73 | 136,80 | 137,77 | -2,10% | 271,00 |
| 13.05.2024 | 144,90 | 145,30 | 140,60 | 140,73 | -2,81% | 70,00 |
| 10.05.2024 | 143,65 | 144,98 | 143,30 | 144,80 | 1,19% | 4,00 |
| 09.05.2024 | 140,58 | 143,18 | 139,68 | 143,10 | 1,83% | 76,00 |
| 08.05.2024 | 140,77 | 141,52 | 138,27 | 140,52 | -0,23% | - |
| 07.05.2024 | 141,95 | 143,68 | 140,65 | 140,85 | -0,77% | 45,00 |
| 06.05.2024 | 137,60 | 142,15 | 136,75 | 141,95 | 3,76% | - |
| 03.05.2024 | 136,80 | 138,45 | 135,50 | 136,80 | 0,09% | 60,00 |
| 02.05.2024 | 136,35 | 138,75 | 136,35 | 136,68 | -1,16% | - |
| 30.04.2024 | 137,68 | 138,77 | 137,10 | 138,27 | 0,45% | - |
| 29.04.2024 | 135,65 | 137,80 | 135,20 | 137,65 | 1,40% | - |
| 26.04.2024 | 135,25 | 137,20 | 134,98 | 135,75 | -0,07% | - |
| 25.04.2024 | 134,83 | 136,63 | 132,65 | 135,85 | 0,69% | - |
| 24.04.2024 | 136,40 | 137,75 | 134,00 | 134,93 | -1,01% | 18,00 |
| 23.04.2024 | 134,90 | 136,77 | 133,80 | 136,30 | 1,36% | - |
| 22.04.2024 | 133,38 | 135,70 | 133,02 | 134,48 | 0,84% | 95,00 |
| 19.04.2024 | 131,52 | 133,70 | 129,65 | 133,35 | 1,77% | 80,00 |
| 18.04.2024 | 131,43 | 132,85 | 130,55 | 131,02 | -0,25% | - |
| 17.04.2024 | 133,88 | 134,25 | 131,23 | 131,35 | -1,96% | - |
| 16.04.2024 | 133,93 | 136,15 | 133,20 | 133,98 | -0,19% | - |
| 15.04.2024 | 134,63 | 137,08 | 133,85 | 134,23 | -0,83% | - |
| 12.04.2024 | 134,45 | 136,38 | 134,15 | 135,35 | 0,73% | 10,00 |
| 11.04.2024 | 132,85 | 135,20 | 132,00 | 134,38 | 1,05% | 16,00 |
| 10.04.2024 | 132,63 | 133,75 | 130,93 | 132,98 | 0,53% | 38,00 |
| 09.04.2024 | 135,68 | 136,23 | 132,10 | 132,27 | -2,42% | - |
| 08.04.2024 | 135,58 | 136,60 | 134,48 | 135,55 | 0,00% | - |
| 05.04.2024 | 135,20 | 136,68 | 134,83 | 135,55 | 0,35% | 112,00 |
| 04.04.2024 | 136,60 | 137,33 | 134,95 | 135,08 | -0,97% | - |
| 03.04.2024 | 135,88 | 137,00 | 135,50 | 136,40 | 0,00% | 31,00 |
| 02.04.2024 | 138,85 | 140,25 | 136,27 | 136,40 | -0,85% | - |
| 28.03.2024 | 136,93 | 138,75 | 136,80 | 137,58 | 0,47% | 18,00 |
| 27.03.2024 | 135,60 | 137,38 | 135,60 | 136,93 | 0,79% | - |
| 26.03.2024 | 135,23 | 136,48 | 134,43 | 135,85 | 0,70% | - |
| 25.03.2024 | 136,13 | 136,65 | 134,55 | 134,90 | -1,10% | 10,00 |
| 22.03.2024 | 136,50 | 137,58 | 135,60 | 136,40 | -0,15% | 1,00 |
| 21.03.2024 | 134,15 | 136,68 | 133,48 | 136,60 | 1,66% | - |
| 20.03.2024 | 134,52 | 135,43 | 133,75 | 134,38 | -0,07% | - |
| 19.03.2024 | 132,98 | 134,65 | 132,08 | 134,48 | 1,15% | - |
| 18.03.2024 | 132,88 | 135,45 | 132,35 | 132,95 | 0,02% | - |
| 15.03.2024 | 132,80 | 133,95 | 132,13 | 132,93 | -0,23% | - |
| 14.03.2024 | 133,48 | 134,33 | 132,48 | 133,23 | -0,22% | 75,00 |
| 13.03.2024 | 132,93 | 133,70 | 132,50 | 133,52 | 0,19% | - |
| 12.03.2024 | 132,73 | 133,98 | 131,85 | 133,27 | 0,81% | 10,00 |
| 11.03.2024 | 134,38 | 134,68 | 132,02 | 132,20 | -2,35% | - |
| 08.03.2024 | 135,58 | 136,38 | 134,18 | 135,38 | -0,24% | - |
| 07.03.2024 | 136,60 | 137,80 | 134,40 | 135,70 | -0,80% | - |
| 06.03.2024 | 137,45 | 138,80 | 136,60 | 136,80 | -0,44% | 15,00 |