143,750€
2,06%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 143,50 | 144,73 | 142,40 | 143,85 | 2,13% | - |
| 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% | - |
| 17.10.2024 | 151,30 | 153,70 | 151,00 | 151,00 | 1,04% | 120,00 |
| 16.10.2024 | 148,70 | 149,45 | 148,70 | 149,45 | 0,37% | - |
| 15.10.2024 | 148,60 | 148,90 | 148,60 | 148,90 | 0,74% | - |
| 14.10.2024 | 146,40 | 147,80 | 146,40 | 147,80 | 1,34% | 35,00 |
| 11.10.2024 | 144,80 | 145,85 | 144,80 | 145,85 | -0,03% | - |
| 10.10.2024 | 146,85 | 146,85 | 145,90 | 145,90 | -0,95% | - |
| 09.10.2024 | 145,95 | 147,30 | 145,95 | 147,30 | 0,89% | - |
| 08.10.2024 | 146,10 | 146,10 | 146,00 | 146,00 | -0,61% | - |
| 07.10.2024 | 147,90 | 147,90 | 146,90 | 146,90 | 0,44% | 1,00 |
| 04.10.2024 | 145,60 | 146,25 | 145,60 | 146,25 | 0,79% | - |
| 03.10.2024 | 145,10 | 145,10 | 145,10 | 145,10 | -0,14% | - |
| 02.10.2024 | 146,60 | 146,60 | 145,30 | 145,30 | -0,21% | - |
| 01.10.2024 | 145,35 | 145,60 | 145,35 | 145,60 | 0,52% | - |
| 30.09.2024 | 144,10 | 144,85 | 144,10 | 144,85 | -0,10% | - |
| 27.09.2024 | 141,85 | 145,00 | 141,85 | 145,00 | 1,97% | 20,00 |
| 26.09.2024 | 142,70 | 142,70 | 142,20 | 142,20 | 0,53% | - |
| 25.09.2024 | 141,50 | 141,50 | 141,45 | 141,45 | -0,67% | - |
| 24.09.2024 | 143,40 | 143,40 | 142,40 | 142,40 | -0,07% | - |
| 23.09.2024 | 141,40 | 142,50 | 141,40 | 142,50 | 1,97% | - |
| 20.09.2024 | 138,90 | 139,75 | 138,90 | 139,75 | -0,04% | - |
| 19.09.2024 | 139,80 | 139,80 | 139,80 | 139,80 | 0,11% | - |
| 18.09.2024 | 139,25 | 139,65 | 139,25 | 139,65 | -0,71% | - |
| 17.09.2024 | 141,85 | 141,85 | 140,65 | 140,65 | -1,09% | - |
| 16.09.2024 | 140,70 | 142,20 | 140,70 | 142,20 | 1,72% | - |
| 13.09.2024 | 138,90 | 139,80 | 138,90 | 139,80 | 1,45% | 10,00 |
| 12.09.2024 | 137,45 | 137,80 | 137,45 | 137,80 | 1,44% | - |
| 11.09.2024 | 136,05 | 136,05 | 135,85 | 135,85 | -1,56% | - |
| 10.09.2024 | 136,45 | 138,00 | 136,45 | 138,00 | -0,33% | 50,00 |
| 09.09.2024 | 137,85 | 138,45 | 137,85 | 138,45 | -1,70% | - |
| 06.09.2024 | 140,50 | 141,00 | 140,50 | 140,85 | -0,18% | 14,00 |
| 05.09.2024 | 139,80 | 141,10 | 139,80 | 141,10 | -0,18% | - |
| 04.09.2024 | 139,95 | 141,35 | 139,95 | 141,35 | -0,74% | 25,00 |
| 03.09.2024 | 142,00 | 142,40 | 142,00 | 142,40 | 0,39% | - |
| 02.09.2024 | 141,85 | 141,85 | 141,85 | 141,85 | -0,11% | - |
| 30.08.2024 | 140,85 | 142,00 | 140,85 | 142,00 | -0,91% | - |
| 29.08.2024 | 137,95 | 143,30 | 137,95 | 143,30 | 2,47% | 42,00 |
| 28.08.2024 | 138,40 | 139,85 | 138,40 | 139,85 | 1,71% | - |
| 27.08.2024 | 136,50 | 137,50 | 136,45 | 137,50 | -1,22% | 71,00 |
| 26.08.2024 | 137,15 | 139,20 | 137,15 | 139,20 | 0,51% | - |
| 23.08.2024 | 137,05 | 138,50 | 137,05 | 138,50 | 0,33% | - |
| 22.08.2024 | 136,40 | 138,05 | 136,40 | 138,05 | 1,62% | 14,00 |
| 21.08.2024 | 134,25 | 135,85 | 134,25 | 135,85 | 1,23% | - |
| 20.08.2024 | 135,00 | 135,00 | 134,20 | 134,20 | -0,45% | 3,00 |
| 19.08.2024 | 134,80 | 134,80 | 134,80 | 134,80 | -0,04% | 39,00 |
| 16.08.2024 | 133,65 | 134,85 | 133,65 | 134,85 | -0,55% | - |
| 15.08.2024 | 134,15 | 135,60 | 134,15 | 135,60 | 2,26% | 50,00 |
| 14.08.2024 | 132,10 | 132,60 | 132,10 | 132,60 | -1,19% | - |
| 13.08.2024 | 133,60 | 134,20 | 133,60 | 134,20 | 0,07% | 7,00 |
| 12.08.2024 | 133,90 | 134,10 | 133,90 | 134,10 | 0,04% | - |
| 09.08.2024 | 133,95 | 134,05 | 133,95 | 134,05 | 0,64% | 20,00 |
| 08.08.2024 | 131,80 | 133,20 | 131,80 | 133,20 | -1,70% | - |
| 07.08.2024 | 133,25 | 136,30 | 133,25 | 135,50 | -0,77% | 55,00 |
| 06.08.2024 | 132,05 | 136,55 | 132,05 | 136,55 | 7,44% | - |
| 05.08.2024 | 125,00 | 128,00 | 125,00 | 127,10 | -2,34% | 11,00 |
| 02.08.2024 | 130,15 | 130,15 | 130,15 | 130,15 | -1,88% | - |
| 01.08.2024 | 131,55 | 132,65 | 131,55 | 132,65 | 3,27% | - |
| 31.07.2024 | 127,65 | 128,45 | 127,65 | 128,45 | -3,13% | - |
| 30.07.2024 | 132,20 | 132,60 | 132,20 | 132,60 | 3,59% | - |
| 29.07.2024 | 128,00 | 128,00 | 128,00 | 128,00 | 0,04% | 4,00 |
| 26.07.2024 | 140,40 | 140,40 | 127,95 | 127,95 | -10,37% | 45,00 |
| 25.07.2024 | 140,85 | 142,75 | 140,85 | 142,75 | -0,97% | - |
| 24.07.2024 | 145,55 | 145,55 | 144,15 | 144,15 | -1,23% | - |
| 23.07.2024 | 143,55 | 145,95 | 143,55 | 145,95 | 2,10% | - |
| 22.07.2024 | 142,15 | 142,95 | 142,15 | 142,95 | -0,28% | - |
| 19.07.2024 | 142,70 | 145,00 | 142,70 | 143,35 | -0,86% | 150,00 |
| 18.07.2024 | 143,10 | 144,60 | 143,10 | 144,60 | 0,17% | - |
| 17.07.2024 | 143,15 | 144,35 | 143,15 | 144,35 | -1,30% | - |
| 16.07.2024 | 143,15 | 146,25 | 143,15 | 146,25 | 0,45% | 2,00 |
| 15.07.2024 | 144,10 | 145,60 | 144,10 | 145,60 | 1,82% | - |
| 12.07.2024 | 143,00 | 143,00 | 143,00 | 143,00 | 0,60% | - |
| 11.07.2024 | 142,15 | 142,15 | 142,15 | 142,15 | 0,60% | - |
| 10.07.2024 | 141,30 | 141,30 | 141,30 | 141,30 | 0,39% | - |
| 09.07.2024 | 140,75 | 140,75 | 140,75 | 140,75 | 0,86% | - |
| 08.07.2024 | 139,55 | 139,55 | 139,55 | 139,55 | -1,34% | 12,00 |