93,740€
-0,05%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 93,80 | 94,16 | 93,64 | 93,74 | -0,05% | - |
| 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% | - |
| 28.05.2025 | 97,04 | 98,04 | 92,15 | 92,49 | -4,57% | - |
| 27.05.2025 | 96,15 | 97,33 | 93,33 | 96,92 | 0,44% | - |
| 26.05.2025 | 95,37 | 96,61 | 94,98 | 96,50 | 1,33% | 20,00 |
| 23.05.2025 | 114,35 | 119,35 | 92,11 | 95,23 | -16,72% | 240,00 |
| 22.05.2025 | 113,43 | 115,00 | 112,35 | 114,35 | 0,79% | 199,00 |
| 21.05.2025 | 115,03 | 115,03 | 112,60 | 113,45 | -1,30% | - |
| 20.05.2025 | 115,03 | 116,33 | 114,10 | 114,95 | 0,02% | - |
| 19.05.2025 | 115,18 | 116,40 | 112,80 | 114,93 | -0,61% | - |
| 16.05.2025 | 114,45 | 115,73 | 112,98 | 115,63 | 1,00% | - |
| 15.05.2025 | 110,65 | 114,48 | 109,10 | 114,48 | 3,46% | - |
| 14.05.2025 | 110,83 | 111,18 | 109,48 | 110,65 | 0,11% | - |
| 13.05.2025 | 112,45 | 112,80 | 110,00 | 110,53 | -1,60% | 20,00 |
| 12.05.2025 | 110,60 | 115,85 | 110,10 | 112,33 | 1,91% | 90,00 |
| 09.05.2025 | 110,10 | 110,93 | 109,23 | 110,23 | 0,07% | 22,00 |
| 08.05.2025 | 109,00 | 111,33 | 108,93 | 110,15 | 1,10% | - |
| 07.05.2025 | 108,50 | 109,43 | 106,93 | 108,95 | 0,37% | - |
| 06.05.2025 | 105,33 | 108,80 | 103,60 | 108,55 | 3,14% | - |
| 05.05.2025 | 106,03 | 107,55 | 104,50 | 105,25 | -0,54% | - |
| 02.05.2025 | 105,95 | 107,48 | 104,58 | 105,83 | -0,02% | - |
| 30.04.2025 | 104,68 | 106,03 | 102,70 | 105,85 | 0,95% | 9,00 |
| 29.04.2025 | 104,43 | 106,38 | 103,43 | 104,85 | 0,79% | - |
| 28.04.2025 | 104,45 | 105,90 | 102,40 | 104,03 | -1,40% | - |
| 25.04.2025 | 104,78 | 106,10 | 103,45 | 105,50 | 0,43% | - |
| 24.04.2025 | 102,93 | 105,08 | 101,43 | 105,05 | 2,06% | 10,00 |
| 23.04.2025 | 100,80 | 104,13 | 100,51 | 102,93 | 1,98% | - |
| 22.04.2025 | 100,04 | 100,95 | 96,87 | 100,93 | 0,93% | - |
| 17.04.2025 | 97,96 | 100,70 | 97,15 | 100,00 | 2,31% | - |
| 16.04.2025 | 95,49 | 99,32 | 94,59 | 97,74 | -0,13% | - |
| 15.04.2025 | 98,43 | 99,36 | 97,13 | 97,87 | -1,13% | - |
| 14.04.2025 | 97,24 | 99,48 | 96,00 | 98,99 | 3,57% | - |
| 11.04.2025 | 97,15 | 97,86 | 90,68 | 95,58 | -1,56% | - |
| 10.04.2025 | 97,42 | 98,78 | 94,08 | 97,09 | -1,79% | - |
| 09.04.2025 | 97,34 | 100,60 | 92,10 | 98,86 | 1,56% | - |
| 08.04.2025 | 97,88 | 102,10 | 96,23 | 97,34 | -1,09% | 73,00 |
| 07.04.2025 | 101,45 | 101,98 | 95,07 | 98,41 | -1,25% | - |
| 04.04.2025 | 101,10 | 102,88 | 97,56 | 99,66 | -1,52% | - |
| 03.04.2025 | 101,33 | 103,45 | 96,97 | 101,20 | -2,55% | - |