109,930$
0,88%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 109,10 | 112,22 | 108,75 | 109,93 | 0,88% | 945.833,00 |
| 21.08.2025 | 108,64 | 109,25 | 108,13 | 108,97 | -0,22% | 884.056,00 |
| 20.08.2025 | 109,43 | 109,70 | 107,77 | 109,21 | -0,39% | 1.111.442,00 |
| 19.08.2025 | 109,53 | 111,03 | 108,43 | 109,64 | 0,56% | 1.179.814,00 |
| 18.08.2025 | 110,72 | 110,87 | 109,03 | 109,03 | -0,27% | 1.354.332,00 |
| 15.08.2025 | 107,81 | 110,29 | 107,17 | 109,32 | 1,08% | 1.845.521,00 |
| 14.08.2025 | 110,18 | 110,90 | 107,10 | 108,15 | -3,12% | 1.659.204,00 |
| 13.08.2025 | 109,62 | 111,68 | 107,00 | 111,63 | 2,38% | 2.395.449,00 |
| 12.08.2025 | 109,48 | 109,48 | 107,67 | 109,03 | -0,14% | 1.948.871,00 |
| 11.08.2025 | 110,69 | 111,80 | 109,10 | 109,18 | -1,09% | 1.256.567,00 |
| 08.08.2025 | 110,94 | 111,84 | 109,97 | 110,38 | -0,37% | 1.299.766,00 |
| 07.08.2025 | 112,49 | 114,48 | 110,25 | 110,79 | -0,97% | 1.803.986,00 |
| 06.08.2025 | 111,44 | 111,90 | 110,45 | 111,87 | 0,38% | 1.245.874,00 |
| 05.08.2025 | 111,96 | 112,99 | 110,00 | 111,45 | 0,02% | 1.629.618,00 |
| 04.08.2025 | 109,37 | 111,67 | 108,85 | 111,43 | 1,58% | 1.147.432,00 |
| 01.08.2025 | 107,31 | 109,79 | 106,47 | 109,70 | 2,21% | 2.082.149,00 |
| 31.07.2025 | 106,50 | 108,79 | 106,50 | 107,33 | -0,14% | 1.767.510,00 |
| 30.07.2025 | 107,23 | 109,33 | 106,34 | 107,48 | -0,67% | 3.042.288,00 |
| 29.07.2025 | 107,94 | 108,87 | 106,10 | 108,21 | 1,02% | 2.603.607,00 |
| 28.07.2025 | 112,50 | 113,00 | 105,84 | 107,12 | -5,25% | 3.805.653,00 |
| 25.07.2025 | 117,03 | 120,05 | 109,56 | 113,05 | -1,80% | 4.347.122,00 |
| 24.07.2025 | 115,50 | 116,64 | 113,59 | 115,12 | -0,72% | 2.020.473,00 |
| 23.07.2025 | 112,65 | 116,09 | 112,24 | 115,95 | 3,63% | 2.220.184,00 |
| 22.07.2025 | 111,28 | 112,29 | 109,16 | 111,89 | 2,35% | 2.627.425,00 |
| 21.07.2025 | 109,45 | 110,72 | 108,52 | 109,32 | -0,01% | 1.427.425,00 |
| 18.07.2025 | 109,62 | 110,28 | 108,73 | 109,33 | 0,44% | 1.104.987,00 |
| 17.07.2025 | 104,92 | 109,65 | 104,91 | 108,85 | 3,67% | 2.034.447,00 |
| 16.07.2025 | 105,43 | 106,29 | 103,47 | 105,00 | 0,22% | 2.219.602,00 |
| 15.07.2025 | 107,70 | 107,86 | 104,76 | 104,77 | -2,77% | 1.882.412,00 |
| 14.07.2025 | 106,38 | 108,42 | 106,32 | 107,75 | 0,76% | 1.491.405,00 |
| 11.07.2025 | 107,30 | 107,85 | 106,12 | 106,94 | -0,69% | 1.114.423,00 |
| 10.07.2025 | 106,98 | 109,22 | 106,25 | 107,68 | 0,62% | 1.166.624,00 |
| 09.07.2025 | 107,82 | 107,85 | 105,83 | 107,02 | -0,51% | 1.465.164,00 |
| 08.07.2025 | 109,80 | 109,90 | 107,47 | 107,57 | -2,59% | 2.195.006,00 |
| 07.07.2025 | 109,45 | 110,72 | 108,80 | 110,43 | 1,38% | 1.824.673,00 |
| 03.07.2025 | 108,65 | 110,67 | 108,27 | 108,93 | 0,61% | 1.584.440,00 |
| 02.07.2025 | 106,95 | 108,94 | 106,67 | 108,27 | 0,89% | 1.899.819,00 |
| 01.07.2025 | 104,03 | 107,36 | 103,68 | 107,31 | 3,05% | 1.957.047,00 |
| 30.06.2025 | 102,50 | 104,57 | 101,99 | 104,13 | 1,23% | 2.672.399,00 |
| 27.06.2025 | 103,62 | 103,63 | 101,75 | 102,86 | -0,40% | 3.765.606,00 |
| 26.06.2025 | 101,81 | 103,65 | 101,19 | 103,27 | 1,90% | 2.030.555,00 |
| 25.06.2025 | 100,61 | 102,79 | 99,82 | 101,34 | 1,18% | 1.531.338,00 |
| 24.06.2025 | 100,31 | 101,13 | 98,95 | 100,16 | -0,53% | 1.882.940,00 |
| 23.06.2025 | 100,07 | 101,89 | 99,61 | 100,69 | 0,72% | 1.607.915,00 |
| 20.06.2025 | 101,79 | 101,94 | 99,48 | 99,97 | -1,99% | 3.152.537,00 |
| 18.06.2025 | 102,19 | 103,53 | 101,15 | 102,00 | -0,22% | 1.382.643,00 |
| 17.06.2025 | 101,44 | 103,73 | 101,03 | 102,22 | 0,05% | 1.667.643,00 |
| 16.06.2025 | 103,08 | 103,08 | 100,81 | 102,17 | -1,09% | 2.051.017,00 |
| 13.06.2025 | 102,19 | 104,71 | 101,31 | 103,30 | 1,18% | 2.209.401,00 |
| 12.06.2025 | 100,42 | 102,10 | 99,93 | 102,10 | 1,44% | 1.776.626,00 |
| 11.06.2025 | 100,43 | 100,76 | 99,13 | 100,65 | 0,00% | 1.786.199,00 |
| 10.06.2025 | 102,49 | 102,68 | 100,34 | 100,65 | -1,23% | 1.704.855,00 |
| 09.06.2025 | 103,36 | 103,79 | 101,27 | 101,90 | -1,31% | 2.078.580,00 |
| 06.06.2025 | 102,43 | 104,56 | 102,34 | 103,25 | 1,09% | 1.690.912,00 |
| 05.06.2025 | 102,75 | 103,26 | 101,05 | 102,14 | -0,36% | 2.074.367,00 |
| 04.06.2025 | 104,92 | 105,43 | 102,33 | 102,51 | -2,30% | 2.373.662,00 |
| 03.06.2025 | 103,13 | 105,45 | 101,30 | 104,92 | 1,56% | 2.250.672,00 |
| 02.06.2025 | 105,86 | 106,05 | 102,35 | 103,31 | -2,77% | 2.564.838,00 |
| 30.05.2025 | 105,85 | 106,25 | 105,04 | 106,25 | 0,50% | 2.354.881,00 |
| 29.05.2025 | 106,13 | 106,94 | 104,00 | 105,72 | 1,01% | 2.613.010,00 |
| 28.05.2025 | 106,08 | 108,78 | 104,00 | 104,66 | -4,69% | 3.356.030,00 |
| 27.05.2025 | 109,50 | 110,61 | 105,96 | 109,81 | 1,87% | 3.117.176,00 |
| 23.05.2025 | 106,80 | 113,50 | 104,05 | 107,79 | -16,53% | 8.972.165,00 |
| 22.05.2025 | 128,42 | 129,37 | 126,59 | 129,13 | 0,55% | 1.811.792,00 |
| 21.05.2025 | 128,24 | 129,50 | 127,83 | 128,42 | -0,98% | 1.547.581,00 |
| 20.05.2025 | 129,92 | 130,91 | 129,20 | 129,69 | 0,30% | 1.011.641,00 |
| 19.05.2025 | 129,10 | 130,81 | 127,93 | 129,30 | 0,38% | 1.640.862,00 |
| 16.05.2025 | 126,99 | 129,10 | 126,27 | 128,81 | 0,89% | 2.183.226,00 |
| 15.05.2025 | 123,49 | 128,05 | 123,21 | 127,67 | 3,42% | 1.433.577,00 |
| 14.05.2025 | 123,97 | 124,64 | 122,43 | 123,45 | -0,22% | 1.499.773,00 |
| 13.05.2025 | 124,76 | 125,00 | 122,92 | 123,72 | -0,76% | 1.239.675,00 |
| 12.05.2025 | 125,64 | 125,66 | 122,29 | 124,67 | 0,71% | 1.278.338,00 |
| 09.05.2025 | 124,02 | 124,78 | 123,25 | 123,79 | 0,13% | 990.682,00 |
| 08.05.2025 | 124,28 | 124,94 | 123,17 | 123,63 | 0,36% | 1.047.431,00 |
| 07.05.2025 | 123,18 | 123,62 | 121,51 | 123,19 | -0,13% | 1.141.379,00 |
| 06.05.2025 | 118,85 | 123,72 | 118,35 | 123,35 | 3,51% | 1.924.325,00 |
| 05.05.2025 | 121,42 | 121,42 | 118,81 | 119,17 | -0,53% | 1.214.749,00 |
| 02.05.2025 | 120,80 | 122,03 | 118,45 | 119,81 | 0,23% | 1.418.300,00 |
| 01.05.2025 | 119,85 | 120,56 | 117,30 | 119,53 | -0,41% | 1.403.021,00 |
| 30.04.2025 | 119,00 | 120,25 | 117,77 | 120,02 | 0,60% | 1.530.363,00 |
| 29.04.2025 | 119,55 | 120,79 | 117,89 | 119,30 | 0,41% | 1.167.654,00 |
| 28.04.2025 | 120,08 | 120,75 | 116,78 | 118,81 | -0,65% | 1.142.315,00 |
| 25.04.2025 | 119,50 | 120,51 | 117,41 | 119,59 | 0,22% | 1.706.639,00 |
| 24.04.2025 | 116,69 | 119,66 | 116,40 | 119,33 | 2,50% | 2.502.735,00 |
| 23.04.2025 | 117,78 | 118,23 | 115,79 | 116,42 | 1,12% | 3.192.711,00 |
| 22.04.2025 | 112,51 | 115,37 | 112,25 | 115,13 | 2,84% | 2.456.917,00 |
| 21.04.2025 | 114,06 | 114,06 | 110,82 | 111,95 | -1,52% | 1.520.222,00 |
| 17.04.2025 | 110,39 | 114,29 | 110,39 | 113,68 | 2,15% | 1.582.219,00 |
| 16.04.2025 | 109,94 | 113,00 | 109,62 | 111,29 | 0,91% | 1.798.698,00 |
| 15.04.2025 | 110,29 | 112,50 | 109,48 | 110,29 | -1,55% | 1.512.367,00 |
| 14.04.2025 | 109,89 | 113,13 | 108,79 | 112,03 | 2,99% | 2.117.410,00 |
| 11.04.2025 | 105,16 | 110,51 | 103,22 | 108,78 | -0,03% | 2.661.767,00 |
| 10.04.2025 | 106,75 | 109,60 | 105,24 | 108,81 | 0,68% | 2.988.156,00 |
| 09.04.2025 | 105,78 | 111,00 | 101,26 | 108,07 | 1,29% | 6.538.360,00 |
| 08.04.2025 | 109,92 | 111,66 | 105,17 | 106,69 | -0,63% | 3.091.214,00 |
| 07.04.2025 | 105,99 | 110,93 | 104,54 | 107,37 | -1,68% | 2.632.203,00 |
| 04.04.2025 | 109,07 | 113,08 | 107,12 | 109,20 | -2,27% | 3.590.672,00 |
| 03.04.2025 | 110,94 | 114,97 | 109,85 | 111,74 | -0,97% | 3.094.308,00 |
| 02.04.2025 | 104,36 | 115,98 | 103,24 | 112,83 | 5,10% | 9.489.082,00 |
| 01.04.2025 | 104,49 | 107,55 | 103,10 | 107,36 | 2,66% | 2.564.525,00 |