149,390$
-3,35%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 153,38 | 154,43 | 148,70 | 149,39 | -3,35% | 3.898.038,00 |
| 14.11.2024 | 169,79 | 170,05 | 154,04 | 154,57 | -10,13% | 4.467.773,00 |
| 13.11.2024 | 181,93 | 182,35 | 171,64 | 172,00 | -5,21% | 2.271.996,00 |
| 12.11.2024 | 183,54 | 184,35 | 180,22 | 181,45 | -1,06% | 1.143.650,00 |
| 11.11.2024 | 183,57 | 186,59 | 182,94 | 183,40 | -0,05% | 939.745,00 |
| 08.11.2024 | 179,52 | 183,89 | 177,00 | 183,50 | 4,38% | 1.536.877,00 |
| 07.11.2024 | 181,05 | 181,34 | 175,51 | 175,80 | -2,31% | 2.339.515,00 |
| 06.11.2024 | 190,47 | 190,59 | 179,91 | 179,96 | -2,87% | 2.456.146,00 |
| 05.11.2024 | 182,48 | 185,29 | 180,68 | 185,28 | 1,46% | 963.506,00 |
| 04.11.2024 | 180,65 | 182,65 | 180,13 | 182,62 | 0,74% | 778.610,00 |
| 01.11.2024 | 182,83 | 183,74 | 180,84 | 181,28 | -0,21% | 816.574,00 |
| 31.10.2024 | 183,46 | 184,52 | 181,10 | 181,66 | -0,99% | 997.940,00 |
| 30.10.2024 | 183,60 | 184,59 | 182,52 | 183,48 | -0,38% | 896.735,00 |
| 29.10.2024 | 186,81 | 187,49 | 183,90 | 184,18 | -0,98% | 1.196.709,00 |
| 28.10.2024 | 184,08 | 186,06 | 182,02 | 186,00 | 2,24% | 1.492.356,00 |
| 25.10.2024 | 181,01 | 189,13 | 176,59 | 181,93 | 9,23% | 2.387.309,00 |
| 24.10.2024 | 163,56 | 167,09 | 162,99 | 166,55 | 2,02% | 1.307.835,00 |
| 23.10.2024 | 161,53 | 163,72 | 161,05 | 163,26 | 0,51% | 619.175,00 |
| 22.10.2024 | 161,85 | 162,68 | 161,08 | 162,43 | -0,50% | 866.950,00 |
| 21.10.2024 | 163,63 | 163,73 | 162,33 | 163,24 | -0,41% | 755.806,00 |
| 18.10.2024 | 163,12 | 164,28 | 161,72 | 163,91 | 0,37% | 1.009.084,00 |
| 17.10.2024 | 164,55 | 164,58 | 162,80 | 163,30 | -0,51% | 580.047,00 |
| 16.10.2024 | 162,84 | 164,19 | 162,67 | 164,13 | 1,10% | 894.546,00 |
| 15.10.2024 | 163,99 | 164,40 | 162,04 | 162,34 | -0,19% | 1.352.700,00 |
| 14.10.2024 | 160,98 | 163,13 | 160,44 | 162,65 | 1,14% | 577.574,00 |
| 11.10.2024 | 159,52 | 161,12 | 159,52 | 160,82 | 1,09% | 726.206,00 |
| 10.10.2024 | 162,01 | 162,63 | 158,25 | 159,09 | -1,55% | 834.497,00 |
| 09.10.2024 | 162,00 | 162,72 | 160,54 | 161,59 | 0,12% | 1.667.507,00 |
| 08.10.2024 | 161,17 | 161,75 | 159,86 | 161,40 | 0,09% | 657.074,00 |
| 07.10.2024 | 160,39 | 162,48 | 160,02 | 161,26 | 0,29% | 670.457,00 |
| 04.10.2024 | 161,48 | 161,65 | 160,08 | 160,80 | -0,10% | 621.840,00 |
| 03.10.2024 | 161,55 | 161,76 | 160,24 | 160,96 | -0,22% | 777.040,00 |
| 02.10.2024 | 160,00 | 162,35 | 159,19 | 161,31 | -1,27% | 459.554,00 |
| 01.10.2024 | 162,82 | 164,09 | 160,49 | 163,39 | 0,39% | 612.698,00 |
| 30.09.2024 | 162,50 | 162,83 | 160,87 | 162,76 | 0,44% | 595.602,00 |
| 27.09.2024 | 159,88 | 162,50 | 159,24 | 162,05 | 1,52% | 765.225,00 |
| 26.09.2024 | 159,61 | 160,38 | 158,62 | 159,63 | -0,18% | 464.314,00 |
| 25.09.2024 | 160,25 | 160,25 | 158,84 | 159,91 | 0,11% | 379.146,00 |
| 24.09.2024 | 159,93 | 160,45 | 158,81 | 159,74 | -0,08% | 444.888,00 |
| 23.09.2024 | 158,05 | 160,39 | 158,05 | 159,86 | 1,25% | 509.964,00 |
| 20.09.2024 | 155,41 | 158,13 | 154,77 | 157,89 | 1,11% | 991.515,00 |
| 19.09.2024 | 156,64 | 156,64 | 154,92 | 156,16 | 1,07% | 644.384,00 |
| 18.09.2024 | 155,77 | 157,11 | 154,50 | 154,51 | -0,61% | 425.323,00 |
| 17.09.2024 | 157,00 | 158,23 | 155,04 | 155,46 | -1,89% | 569.553,00 |
| 16.09.2024 | 158,00 | 158,81 | 157,39 | 158,45 | 0,93% | 389.149,00 |
| 13.09.2024 | 155,21 | 157,87 | 154,97 | 156,99 | 1,46% | 466.553,00 |
| 12.09.2024 | 151,66 | 155,11 | 151,66 | 154,73 | 2,04% | 648.758,00 |
| 11.09.2024 | 151,54 | 151,92 | 149,06 | 151,63 | -0,14% | 650.595,00 |
| 10.09.2024 | 152,45 | 153,20 | 151,04 | 151,85 | -0,07% | 515.377,00 |
| 09.09.2024 | 152,95 | 154,14 | 151,39 | 151,96 | -0,10% | 1.038.312,00 |
| 06.09.2024 | 156,10 | 157,27 | 151,18 | 152,11 | -2,42% | 558.002,00 |
| 05.09.2024 | 157,67 | 157,95 | 155,15 | 155,88 | -0,59% | 577.289,00 |
| 04.09.2024 | 156,25 | 157,41 | 155,56 | 156,80 | 0,22% | 627.525,00 |
| 03.09.2024 | 158,74 | 159,37 | 155,87 | 156,46 | -1,46% | 393.397,00 |
| 30.08.2024 | 157,23 | 158,99 | 156,88 | 158,78 | 0,90% | 577.292,00 |
| 29.08.2024 | 156,37 | 158,91 | 155,53 | 157,37 | 1,20% | 408.629,00 |
| 28.08.2024 | 156,05 | 156,99 | 154,22 | 155,50 | -0,16% | 607.113,00 |
| 27.08.2024 | 153,78 | 156,02 | 152,92 | 155,75 | 1,16% | 378.916,00 |
| 26.08.2024 | 155,63 | 156,29 | 153,62 | 153,97 | -0,63% | 525.772,00 |
| 23.08.2024 | 154,59 | 155,00 | 153,32 | 154,94 | 0,53% | 375.094,00 |
| 22.08.2024 | 154,00 | 155,71 | 153,00 | 154,13 | 0,34% | 627.274,00 |
| 21.08.2024 | 151,03 | 153,79 | 150,57 | 153,61 | 1,96% | 584.026,00 |
| 20.08.2024 | 148,79 | 150,68 | 148,79 | 150,65 | 1,30% | 428.822,00 |
| 19.08.2024 | 147,80 | 149,85 | 147,80 | 148,71 | 0,70% | 664.293,00 |
| 16.08.2024 | 147,74 | 149,74 | 147,62 | 147,67 | -0,19% | 561.524,00 |
| 15.08.2024 | 148,52 | 149,02 | 147,04 | 147,95 | -0,02% | 456.022,00 |
| 14.08.2024 | 146,01 | 148,18 | 145,48 | 147,98 | 1,18% | 738.860,00 |
| 13.08.2024 | 146,77 | 148,27 | 145,67 | 146,26 | -0,05% | 653.714,00 |
| 12.08.2024 | 147,67 | 148,19 | 146,08 | 146,34 | -0,86% | 522.180,00 |
| 09.08.2024 | 147,52 | 148,02 | 146,11 | 147,61 | -0,12% | 424.959,00 |
| 08.08.2024 | 146,01 | 147,82 | 144,97 | 147,79 | 1,66% | 700.486,00 |
| 07.08.2024 | 147,27 | 148,61 | 145,36 | 145,37 | -0,57% | 752.158,00 |
| 06.08.2024 | 145,59 | 149,52 | 144,98 | 146,20 | 1,08% | 1.147.921,00 |
| 05.08.2024 | 139,35 | 145,00 | 138,72 | 144,64 | 0,46% | 1.420.561,00 |
| 02.08.2024 | 140,75 | 144,00 | 140,07 | 143,98 | 0,72% | 953.338,00 |
| 01.08.2024 | 143,31 | 144,33 | 140,63 | 142,95 | -0,25% | 890.868,00 |
| 31.07.2024 | 141,03 | 144,12 | 139,62 | 143,31 | 3,23% | 1.207.660,00 |
| 30.07.2024 | 145,32 | 146,16 | 137,90 | 138,82 | -3,92% | 1.217.120,00 |
| 29.07.2024 | 141,82 | 145,00 | 141,52 | 144,49 | 3,33% | 2.007.298,00 |
| 26.07.2024 | 140,75 | 143,00 | 134,66 | 139,84 | -8,95% | 2.907.459,00 |
| 25.07.2024 | 154,67 | 156,76 | 153,51 | 153,58 | -0,33% | 725.176,00 |
| 24.07.2024 | 159,55 | 159,63 | 153,96 | 154,09 | -3,87% | 617.476,00 |
| 23.07.2024 | 158,48 | 160,62 | 157,64 | 160,29 | 1,34% | 553.501,00 |
| 22.07.2024 | 156,33 | 158,33 | 154,54 | 158,17 | 1,35% | 388.448,00 |
| 19.07.2024 | 157,21 | 157,52 | 155,52 | 156,06 | -0,41% | 413.914,00 |
| 18.07.2024 | 156,25 | 158,64 | 156,02 | 156,70 | 0,28% | 433.199,00 |
| 17.07.2024 | 157,58 | 158,59 | 156,22 | 156,26 | -1,22% | 390.832,00 |
| 16.07.2024 | 158,02 | 159,81 | 157,97 | 158,19 | 0,62% | 493.548,00 |
| 15.07.2024 | 157,54 | 159,45 | 157,08 | 157,22 | -0,59% | 461.382,00 |
| 12.07.2024 | 157,91 | 159,05 | 157,55 | 158,16 | 0,75% | 362.074,00 |
| 11.07.2024 | 156,11 | 157,42 | 156,10 | 156,98 | 0,85% | 369.808,00 |
| 10.07.2024 | 155,00 | 155,65 | 153,86 | 155,65 | 0,82% | 339.662,00 |
| 09.07.2024 | 153,70 | 154,65 | 153,21 | 154,39 | 0,45% | 437.016,00 |
| 08.07.2024 | 153,55 | 155,04 | 153,44 | 153,70 | 0,60% | 490.629,00 |
| 05.07.2024 | 154,17 | 154,81 | 152,59 | 152,79 | -1,11% | 401.335,00 |
| 03.07.2024 | 153,05 | 154,53 | 151,93 | 154,51 | 1,13% | 260.989,00 |
| 02.07.2024 | 150,86 | 153,01 | 150,30 | 152,78 | 1,18% | 515.287,00 |
| 01.07.2024 | 154,60 | 155,11 | 150,83 | 151,00 | -1,88% | 919.240,00 |
| 28.06.2024 | 156,88 | 157,58 | 153,03 | 153,90 | -1,50% | 1.785.380,00 |
| 27.06.2024 | 155,78 | 156,40 | 153,82 | 156,25 | 0,01% | 562.735,00 |