103,500€
0,78%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 101,50 | 102,70 | 101,50 | 102,70 | 3,82% | - |
| 12.03.2025 | 100,45 | 100,45 | 98,92 | 98,92 | -0,96% | - |
| 11.03.2025 | 102,55 | 102,55 | 99,88 | 99,88 | -7,26% | - |
| 10.03.2025 | 106,40 | 107,70 | 106,40 | 107,70 | 8,79% | 374,00 |
| 07.03.2025 | 99,00 | 99,00 | 99,00 | 99,00 | -0,54% | 40,00 |
| 06.03.2025 | 100,90 | 100,90 | 99,54 | 99,54 | -0,66% | - |
| 05.03.2025 | 99,80 | 100,20 | 99,80 | 100,20 | -1,04% | - |
| 04.03.2025 | 97,46 | 101,25 | 97,46 | 101,25 | 1,58% | - |
| 03.03.2025 | 102,00 | 102,00 | 99,68 | 99,68 | -0,96% | 30,00 |
| 28.02.2025 | 106,65 | 106,65 | 100,65 | 100,65 | -8,00% | 45,00 |
| 27.02.2025 | 109,40 | 109,40 | 109,40 | 109,40 | -1,53% | 23,00 |
| 26.02.2025 | 109,45 | 111,10 | 109,45 | 111,10 | 2,25% | - |
| 25.02.2025 | 106,60 | 108,65 | 106,60 | 108,65 | 0,28% | 7,00 |
| 24.02.2025 | 106,80 | 108,35 | 106,80 | 108,35 | 5,91% | - |
| 21.02.2025 | 107,85 | 107,85 | 102,30 | 102,30 | -5,28% | - |
| 20.02.2025 | 112,10 | 112,10 | 108,00 | 108,00 | -6,90% | - |
| 19.02.2025 | 113,95 | 116,00 | 113,00 | 116,00 | 3,29% | 300,00 |
| 18.02.2025 | 113,20 | 114,00 | 112,30 | 112,30 | 0,13% | 115,00 |
| 17.02.2025 | 112,15 | 112,15 | 112,15 | 112,15 | 0,09% | - |
| 14.02.2025 | 111,80 | 112,05 | 111,80 | 112,05 | -2,48% | - |
| 13.02.2025 | 116,80 | 116,80 | 114,30 | 114,90 | -3,73% | 810,00 |
| 12.02.2025 | 119,50 | 119,50 | 119,35 | 119,35 | 0,21% | 10,00 |
| 11.02.2025 | 123,30 | 123,30 | 119,10 | 119,10 | -4,14% | - |
| 10.02.2025 | 123,60 | 124,25 | 123,50 | 124,25 | -0,04% | 20,00 |
| 07.02.2025 | 123,90 | 124,30 | 123,10 | 124,30 | -0,36% | 100,00 |
| 06.02.2025 | 124,20 | 124,75 | 124,20 | 124,75 | 0,77% | - |
| 05.02.2025 | 125,55 | 125,55 | 123,80 | 123,80 | -1,71% | - |
| 04.02.2025 | 125,40 | 125,95 | 125,40 | 125,95 | 0,40% | - |
| 03.02.2025 | 124,50 | 125,45 | 124,50 | 125,45 | 4,54% | 345,00 |
| 31.01.2025 | 124,05 | 124,05 | 120,00 | 120,00 | -1,64% | 10,00 |
| 30.01.2025 | 122,15 | 123,85 | 122,00 | 122,00 | -0,97% | 115,00 |
| 29.01.2025 | 123,70 | 123,85 | 123,20 | 123,20 | -3,11% | 19,00 |
| 28.01.2025 | 129,60 | 129,60 | 127,15 | 127,15 | 2,83% | - |
| 27.01.2025 | 123,65 | 123,65 | 123,65 | 123,65 | -3,51% | - |
| 24.01.2025 | 128,90 | 128,90 | 128,15 | 128,15 | -2,62% | - |
| 23.01.2025 | 137,05 | 138,50 | 131,60 | 131,60 | -5,29% | 72,00 |
| 22.01.2025 | 135,65 | 138,95 | 135,65 | 138,95 | 3,93% | 34,00 |
| 21.01.2025 | 130,65 | 133,70 | 130,65 | 133,70 | 1,79% | - |
| 20.01.2025 | 131,35 | 131,35 | 131,35 | 131,35 | -0,38% | - |
| 17.01.2025 | 132,15 | 132,15 | 131,85 | 131,85 | 0,76% | - |
| 16.01.2025 | 132,30 | 132,30 | 130,85 | 130,85 | -0,19% | - |
| 15.01.2025 | 131,80 | 131,80 | 131,10 | 131,10 | 0,58% | - |
| 14.01.2025 | 131,80 | 132,20 | 130,35 | 130,35 | -0,76% | 60,00 |
| 13.01.2025 | 128,45 | 131,35 | 128,45 | 131,35 | 1,74% | - |
| 10.01.2025 | 125,25 | 129,10 | 125,25 | 129,10 | 2,91% | 35,00 |
| 09.01.2025 | 125,45 | 125,45 | 125,45 | 125,45 | 1,37% | - |
| 08.01.2025 | 124,60 | 124,60 | 123,75 | 123,75 | -0,56% | - |
| 07.01.2025 | 124,85 | 124,85 | 124,45 | 124,45 | -2,47% | - |
| 06.01.2025 | 127,55 | 127,60 | 127,55 | 127,60 | 2,53% | - |
| 03.01.2025 | 124,55 | 124,55 | 124,45 | 124,45 | -1,23% | 35,00 |
| 02.01.2025 | 123,80 | 126,00 | 123,80 | 126,00 | 2,56% | 100,00 |
| 30.12.2024 | 122,85 | 122,85 | 122,85 | 122,85 | -1,40% | - |
| 27.12.2024 | 124,60 | 124,60 | 124,60 | 124,60 | -1,19% | - |
| 23.12.2024 | 126,10 | 126,10 | 126,10 | 126,10 | 2,19% | - |
| 20.12.2024 | 123,40 | 123,40 | 123,40 | 123,40 | -4,04% | - |
| 19.12.2024 | 127,80 | 128,60 | 127,50 | 128,60 | -0,12% | 385,00 |
| 18.12.2024 | 128,75 | 128,75 | 128,75 | 128,75 | 0,27% | - |
| 17.12.2024 | 128,40 | 128,40 | 128,40 | 128,40 | 1,34% | - |
| 16.12.2024 | 127,40 | 127,40 | 126,70 | 126,70 | -1,02% | 50,00 |
| 13.12.2024 | 129,60 | 129,60 | 128,00 | 128,00 | 0,39% | - |
| 12.12.2024 | 127,50 | 127,50 | 127,50 | 127,50 | -4,35% | - |
| 11.12.2024 | 134,55 | 134,55 | 133,30 | 133,30 | -0,15% | - |
| 10.12.2024 | 132,55 | 133,50 | 132,55 | 133,50 | -1,77% | - |
| 09.12.2024 | 136,75 | 136,75 | 135,90 | 135,90 | -0,15% | - |
| 06.12.2024 | 134,85 | 136,10 | 134,85 | 136,10 | -0,07% | - |
| 05.12.2024 | 136,55 | 136,55 | 136,20 | 136,20 | -0,62% | - |
| 04.12.2024 | 138,80 | 138,80 | 137,05 | 137,05 | -1,76% | - |
| 03.12.2024 | 141,20 | 141,20 | 139,50 | 139,50 | -0,78% | - |
| 02.12.2024 | 139,80 | 140,60 | 139,80 | 140,60 | 0,25% | - |
| 29.11.2024 | 138,60 | 140,25 | 138,60 | 140,25 | 1,19% | - |
| 28.11.2024 | 139,00 | 139,25 | 138,60 | 138,60 | 0,04% | 160,00 |
| 27.11.2024 | 141,05 | 141,05 | 138,55 | 138,55 | -1,39% | 35,00 |
| 26.11.2024 | 140,35 | 140,50 | 139,20 | 140,50 | 0,90% | 65,00 |
| 25.11.2024 | 142,45 | 142,45 | 139,25 | 139,25 | -2,35% | 115,00 |
| 22.11.2024 | 142,40 | 142,60 | 142,40 | 142,60 | 1,24% | - |
| 21.11.2024 | 135,65 | 140,85 | 135,65 | 140,85 | 7,11% | - |
| 20.11.2024 | 130,00 | 131,50 | 129,45 | 131,50 | -1,87% | 20,00 |
| 19.11.2024 | 132,35 | 134,00 | 132,05 | 134,00 | -0,70% | 35,00 |
| 18.11.2024 | 140,40 | 140,40 | 134,95 | 134,95 | -5,63% | 25,00 |
| 15.11.2024 | 144,45 | 145,30 | 143,00 | 143,00 | -7,65% | 75,00 |
| 14.11.2024 | 165,55 | 165,55 | 154,85 | 154,85 | -8,45% | 35,00 |
| 13.11.2024 | 170,10 | 170,10 | 169,15 | 169,15 | -1,66% | - |
| 12.11.2024 | 171,65 | 174,10 | 171,65 | 172,00 | -0,98% | 80,00 |
| 11.11.2024 | 171,30 | 173,90 | 171,30 | 173,70 | 3,55% | 24,00 |
| 08.11.2024 | 162,45 | 167,75 | 162,45 | 167,75 | 0,87% | - |
| 07.11.2024 | 166,85 | 166,85 | 166,30 | 166,30 | -3,87% | - |
| 06.11.2024 | 171,70 | 173,00 | 171,70 | 173,00 | 2,79% | 30,00 |
| 05.11.2024 | 167,40 | 168,30 | 167,40 | 168,30 | 1,17% | - |
| 04.11.2024 | 165,80 | 166,35 | 164,50 | 166,35 | -0,92% | 100,00 |
| 01.11.2024 | 166,40 | 167,90 | 166,40 | 167,90 | 0,21% | - |
| 31.10.2024 | 166,65 | 167,55 | 166,65 | 167,55 | -1,06% | - |
| 30.10.2024 | 168,80 | 169,35 | 168,80 | 169,35 | -1,40% | - |
| 29.10.2024 | 170,50 | 174,45 | 170,50 | 171,75 | 0,12% | 30,00 |
| 28.10.2024 | 168,75 | 171,60 | 168,75 | 171,55 | 0,91% | 75,00 |
| 25.10.2024 | 153,25 | 170,95 | 153,25 | 170,00 | 11,95% | 54,00 |
| 24.10.2024 | 149,45 | 151,85 | 149,45 | 151,85 | 0,73% | - |
| 23.10.2024 | 149,40 | 150,75 | 149,40 | 150,75 | 0,77% | - |
| 22.10.2024 | 149,75 | 149,75 | 149,60 | 149,60 | -0,63% | 15,00 |
| 21.10.2024 | 149,95 | 151,00 | 148,40 | 150,55 | 0,47% | 161,00 |
| 18.10.2024 | 150,25 | 150,25 | 149,85 | 149,85 | -0,76% | - |