150,420$
0,01%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.06.2024 | 149,28 | 150,86 | 148,58 | 150,42 | 0,01% | 375.985,00 |
13.06.2024 | 151,39 | 151,50 | 149,80 | 150,41 | -0,99% | 394.378,00 |
12.06.2024 | 151,26 | 153,04 | 151,00 | 151,92 | 0,81% | 489.318,00 |
11.06.2024 | 151,46 | 151,80 | 149,93 | 150,70 | -0,75% | 673.222,00 |
10.06.2024 | 151,55 | 152,67 | 150,79 | 151,84 | 0,07% | 797.152,00 |
07.06.2024 | 152,65 | 153,68 | 151,50 | 151,74 | -0,35% | 649.687,00 |
06.06.2024 | 153,44 | 155,00 | 151,95 | 152,28 | -0,74% | 561.637,00 |
05.06.2024 | 151,96 | 154,50 | 151,71 | 153,42 | 1,01% | 612.529,00 |
04.06.2024 | 150,67 | 152,93 | 150,67 | 151,88 | 0,91% | 677.116,00 |
03.06.2024 | 152,08 | 152,48 | 149,34 | 150,51 | -1,12% | 564.844,00 |
31.05.2024 | 152,37 | 152,82 | 151,16 | 152,21 | 0,32% | 1.021.446,00 |
30.05.2024 | 154,21 | 154,21 | 150,87 | 151,73 | -1,75% | 1.070.427,00 |
29.05.2024 | 153,65 | 155,08 | 152,31 | 154,44 | -0,10% | 670.695,00 |
28.05.2024 | 160,07 | 160,84 | 154,27 | 154,60 | -2,47% | 878.864,00 |
24.05.2024 | 160,59 | 164,43 | 156,49 | 158,51 | 4,04% | 1.466.203,00 |
23.05.2024 | 154,55 | 154,70 | 152,05 | 152,36 | -0,72% | 725.867,00 |
22.05.2024 | 154,07 | 154,92 | 152,89 | 153,46 | -0,45% | 279.636,00 |
21.05.2024 | 154,14 | 154,50 | 153,29 | 154,15 | 0,11% | 469.948,00 |
20.05.2024 | 152,30 | 154,00 | 152,00 | 153,98 | 1,11% | 556.779,00 |
17.05.2024 | 152,66 | 153,74 | 152,04 | 152,29 | -0,17% | 619.682,00 |
16.05.2024 | 151,01 | 152,88 | 150,82 | 152,55 | 1,06% | 533.551,00 |
15.05.2024 | 148,65 | 151,71 | 148,40 | 150,95 | 1,27% | 704.248,00 |
14.05.2024 | 151,41 | 152,23 | 147,88 | 149,06 | -1,82% | 1.163.664,00 |
13.05.2024 | 156,06 | 156,83 | 151,65 | 151,82 | -2,72% | 722.654,00 |
10.05.2024 | 155,31 | 156,14 | 154,45 | 156,06 | 1,11% | 790.940,00 |
09.05.2024 | 151,71 | 154,36 | 151,46 | 154,34 | 2,16% | 872.504,00 |
08.05.2024 | 151,50 | 152,35 | 148,58 | 151,07 | -0,22% | 1.042.185,00 |
07.05.2024 | 153,00 | 154,82 | 151,27 | 151,40 | -0,97% | 803.915,00 |
06.05.2024 | 147,93 | 152,99 | 147,28 | 152,88 | 3,82% | 1.453.431,00 |
03.05.2024 | 147,93 | 148,27 | 145,77 | 147,25 | 0,37% | 796.668,00 |
02.05.2024 | 148,52 | 148,66 | 146,23 | 146,70 | -0,43% | 698.649,00 |
01.05.2024 | 148,09 | 148,87 | 147,05 | 147,33 | -0,23% | 795.373,00 |
30.04.2024 | 148,79 | 148,99 | 146,64 | 147,67 | 0,06% | 707.414,00 |
29.04.2024 | 145,52 | 147,76 | 145,37 | 147,58 | 1,69% | 567.087,00 |
26.04.2024 | 144,98 | 145,55 | 144,29 | 145,13 | -0,10% | 388.582,00 |
25.04.2024 | 144,17 | 146,63 | 144,03 | 145,27 | 0,61% | 422.131,00 |
24.04.2024 | 146,58 | 147,16 | 143,18 | 144,39 | -1,08% | 506.753,00 |
23.04.2024 | 143,64 | 146,43 | 143,01 | 145,96 | 2,06% | 583.853,00 |
22.04.2024 | 142,84 | 144,68 | 142,23 | 143,01 | 0,61% | 499.631,00 |
19.04.2024 | 140,01 | 142,44 | 139,84 | 142,14 | 1,89% | 747.439,00 |
18.04.2024 | 140,69 | 141,80 | 138,92 | 139,51 | -0,53% | 436.784,00 |
17.04.2024 | 142,30 | 142,30 | 139,95 | 140,26 | -1,34% | 515.046,00 |
16.04.2024 | 143,24 | 143,61 | 141,89 | 142,16 | -0,07% | 521.075,00 |
15.04.2024 | 144,77 | 146,05 | 142,20 | 142,26 | -1,27% | 628.892,00 |
12.04.2024 | 143,52 | 145,11 | 143,29 | 144,09 | -0,08% | 549.537,00 |
11.04.2024 | 143,83 | 144,97 | 142,06 | 144,20 | 1,04% | 571.702,00 |
10.04.2024 | 142,16 | 143,94 | 141,94 | 142,71 | -0,55% | 464.662,00 |
09.04.2024 | 147,15 | 147,72 | 143,37 | 143,50 | -2,59% | 490.451,00 |
08.04.2024 | 146,66 | 147,80 | 145,81 | 147,32 | 0,33% | 588.958,00 |
05.04.2024 | 146,61 | 148,19 | 145,80 | 146,83 | 0,33% | 655.195,00 |
04.04.2024 | 148,49 | 149,30 | 146,20 | 146,35 | -0,94% | 557.032,00 |
03.04.2024 | 146,61 | 148,35 | 146,59 | 147,74 | 0,61% | 438.532,00 |
02.04.2024 | 148,78 | 149,49 | 146,81 | 146,85 | -1,48% | 407.128,00 |
01.04.2024 | 148,30 | 149,10 | 147,43 | 149,06 | 0,42% | 568.981,00 |
28.03.2024 | 148,32 | 149,80 | 148,32 | 148,44 | 0,15% | 418.267,00 |
27.03.2024 | 147,94 | 148,52 | 147,07 | 148,22 | 0,71% | 415.828,00 |
26.03.2024 | 146,21 | 147,77 | 145,86 | 147,18 | 0,72% | 597.550,00 |
25.03.2024 | 147,84 | 148,30 | 145,73 | 146,13 | -1,00% | 429.403,00 |
22.03.2024 | 148,79 | 149,29 | 146,73 | 147,61 | -0,43% | 423.233,00 |
21.03.2024 | 147,25 | 148,43 | 146,22 | 148,25 | 0,97% | 439.296,00 |
20.03.2024 | 146,24 | 147,16 | 145,68 | 146,83 | 0,45% | 372.304,00 |
19.03.2024 | 144,79 | 146,29 | 144,21 | 146,17 | 1,16% | 576.724,00 |
18.03.2024 | 144,79 | 145,82 | 144,22 | 144,49 | -0,21% | 568.801,00 |
15.03.2024 | 144,21 | 145,85 | 144,21 | 144,79 | -0,26% | 611.937,00 |
14.03.2024 | 146,51 | 146,71 | 144,22 | 145,17 | -0,64% | 500.505,00 |
13.03.2024 | 145,64 | 146,35 | 144,82 | 146,10 | 0,32% | 402.337,00 |
12.03.2024 | 144,87 | 146,21 | 143,80 | 145,64 | 0,73% | 504.361,00 |
11.03.2024 | 146,55 | 146,65 | 144,18 | 144,58 | -1,74% | 544.002,00 |
08.03.2024 | 148,55 | 149,37 | 146,56 | 147,14 | -0,84% | 365.919,00 |
07.03.2024 | 149,43 | 149,92 | 147,04 | 148,39 | -0,34% | 587.693,00 |
06.03.2024 | 149,27 | 150,27 | 148,74 | 148,90 | -0,19% | 681.375,00 |
05.03.2024 | 149,01 | 149,31 | 147,95 | 149,19 | 0,09% | 495.220,00 |
04.03.2024 | 148,59 | 150,59 | 148,29 | 149,05 | 0,59% | 483.903,00 |
01.03.2024 | 147,33 | 148,29 | 146,91 | 148,18 | 0,32% | 649.779,00 |
29.02.2024 | 147,32 | 148,81 | 147,27 | 147,71 | 0,27% | 654.125,00 |
28.02.2024 | 146,35 | 147,83 | 146,01 | 147,31 | 0,53% | 439.145,00 |
27.02.2024 | 146,69 | 147,27 | 145,12 | 146,53 | -0,81% | 526.656,00 |
26.02.2024 | 149,55 | 149,72 | 147,55 | 147,73 | -0,79% | 439.982,00 |
23.02.2024 | 148,00 | 149,34 | 147,49 | 148,91 | 0,93% | 516.425,00 |
22.02.2024 | 145,95 | 147,94 | 145,72 | 147,54 | 1,83% | 787.103,00 |
21.02.2024 | 144,45 | 145,82 | 143,05 | 144,89 | -0,14% | 513.765,00 |
20.02.2024 | 145,20 | 146,76 | 144,56 | 145,10 | -0,34% | 582.099,00 |
16.02.2024 | 145,56 | 147,05 | 144,39 | 145,59 | 0,15% | 591.251,00 |
15.02.2024 | 145,34 | 146,45 | 144,83 | 145,37 | 0,17% | 495.017,00 |
14.02.2024 | 145,92 | 146,56 | 143,92 | 145,13 | 0,51% | 725.113,00 |
13.02.2024 | 145,34 | 146,91 | 144,15 | 144,40 | -1,02% | 540.374,00 |
12.02.2024 | 146,45 | 148,07 | 145,66 | 145,89 | -0,55% | 705.004,00 |
09.02.2024 | 144,90 | 146,78 | 143,69 | 146,69 | 1,43% | 737.884,00 |
08.02.2024 | 143,61 | 145,49 | 142,86 | 144,62 | 0,67% | 424.470,00 |
07.02.2024 | 144,43 | 145,65 | 143,25 | 143,66 | -0,27% | 530.644,00 |
06.02.2024 | 141,87 | 144,22 | 141,32 | 144,05 | 1,54% | 651.901,00 |
05.02.2024 | 142,75 | 142,75 | 140,60 | 141,87 | -0,41% | 528.770,00 |
02.02.2024 | 142,41 | 143,33 | 141,24 | 142,45 | 0,20% | 766.389,00 |
01.02.2024 | 140,99 | 142,18 | 139,37 | 142,17 | 0,99% | 1.086.563,00 |
31.01.2024 | 145,15 | 145,15 | 140,74 | 140,77 | -2,70% | 1.163.679,00 |
30.01.2024 | 145,10 | 145,10 | 142,47 | 144,68 | 0,19% | 1.042.722,00 |
29.01.2024 | 146,60 | 147,19 | 142,48 | 144,40 | -1,35% | 1.297.121,00 |
26.01.2024 | 139,91 | 147,52 | 139,88 | 146,38 | 13,58% | 2.369.040,00 |
25.01.2024 | 129,16 | 130,00 | 128,07 | 128,88 | -0,21% | 1.027.408,00 |
24.01.2024 | 129,41 | 130,25 | 128,72 | 129,15 | 0,21% | 535.906,00 |