Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 84,20 | 84,24 | 82,66 | 82,66 | -0,53% | 130,00 |
| 14.10.2025 | 82,04 | 83,10 | 82,04 | 83,10 | -0,88% | - |
| 13.10.2025 | 84,32 | 86,70 | 83,84 | 83,84 | -2,72% | 30,00 |
| 10.10.2025 | 85,92 | 86,18 | 85,92 | 86,18 | -2,05% | - |
| 09.10.2025 | 88,08 | 88,08 | 87,98 | 87,98 | -1,61% | - |
| 08.10.2025 | 89,22 | 89,42 | 89,22 | 89,42 | 1,73% | - |
| 07.10.2025 | 88,14 | 88,50 | 87,90 | 87,90 | -0,88% | 15,00 |
| 06.10.2025 | 88,76 | 88,76 | 88,68 | 88,68 | 0,98% | - |
| 03.10.2025 | 87,82 | 87,82 | 87,82 | 87,82 | 0,32% | - |
| 02.10.2025 | 87,24 | 87,54 | 87,24 | 87,54 | 1,93% | - |
| 01.10.2025 | 84,14 | 85,88 | 84,14 | 85,88 | 2,36% | - |
| 30.09.2025 | 83,92 | 83,92 | 83,90 | 83,90 | 0,62% | - |
| 29.09.2025 | 84,42 | 84,42 | 83,38 | 83,38 | 0,36% | - |
| 26.09.2025 | 83,08 | 83,08 | 83,08 | 83,08 | -1,26% | - |
| 25.09.2025 | 84,14 | 84,14 | 84,14 | 84,14 | 1,28% | - |
| 24.09.2025 | 83,08 | 83,08 | 83,08 | 83,08 | 0,29% | - |
| 23.09.2025 | 84,18 | 85,50 | 82,84 | 82,84 | -4,34% | 225,00 |
| 22.09.2025 | 86,60 | 86,60 | 86,60 | 86,60 | 1,62% | - |
| 19.09.2025 | 85,60 | 85,60 | 85,22 | 85,22 | -0,54% | - |
| 18.09.2025 | 86,24 | 86,24 | 85,68 | 85,68 | -0,83% | - |
| 17.09.2025 | 85,50 | 86,40 | 85,50 | 86,40 | 0,23% | - |
| 16.09.2025 | 86,02 | 86,20 | 86,02 | 86,20 | -1,76% | - |
| 15.09.2025 | 88,86 | 88,86 | 87,74 | 87,74 | -0,81% | - |
| 12.09.2025 | 88,22 | 88,46 | 88,22 | 88,46 | 0,71% | - |
| 10.09.2025 | 87,86 | 87,86 | 87,84 | 87,84 | 0,86% | - |
| 09.09.2025 | 87,08 | 87,38 | 86,06 | 87,09 | -1,88% | - |
| 05.09.2025 | 88,36 | 88,76 | 88,36 | 88,76 | -2,72% | - |
| 04.09.2025 | 91,24 | 91,24 | 91,24 | 91,24 | -2,50% | - |
| 03.09.2025 | 94,34 | 94,34 | 93,58 | 93,58 | 0,97% | - |
| 02.09.2025 | 92,36 | 92,68 | 92,36 | 92,68 | 0,46% | - |
| 01.09.2025 | 92,26 | 92,26 | 92,26 | 92,26 | -0,47% | - |
| 29.08.2025 | 92,14 | 92,70 | 92,14 | 92,70 | -0,39% | - |
| 28.08.2025 | 94,42 | 94,42 | 93,06 | 93,06 | -2,21% | - |
| 27.08.2025 | 94,50 | 95,16 | 94,50 | 95,16 | 1,78% | - |
| 26.08.2025 | 93,50 | 93,50 | 93,50 | 93,50 | -0,21% | - |
| 25.08.2025 | 93,48 | 93,70 | 93,48 | 93,70 | 0,21% | - |
| 22.08.2025 | 93,50 | 93,50 | 93,50 | 93,50 | 0,45% | - |
| 21.08.2025 | 93,40 | 93,40 | 93,08 | 93,08 | -0,26% | - |
| 20.08.2025 | 93,38 | 93,46 | 93,32 | 93,32 | -1,02% | 1,00 |
| 19.08.2025 | 92,88 | 94,28 | 92,88 | 94,28 | 1,20% | - |
| 18.08.2025 | 93,16 | 93,16 | 93,16 | 93,16 | 0,30% | - |
| 15.08.2025 | 92,36 | 92,88 | 92,36 | 92,88 | -0,94% | - |
| 14.08.2025 | 94,32 | 94,32 | 93,76 | 93,76 | 1,69% | - |
| 13.08.2025 | 92,92 | 92,92 | 92,20 | 92,20 | -0,63% | - |
| 12.08.2025 | 93,48 | 95,94 | 92,78 | 92,78 | -2,58% | 65,00 |
| 11.08.2025 | 94,20 | 95,24 | 94,20 | 95,24 | 0,25% | - |
| 08.08.2025 | 94,80 | 95,00 | 94,80 | 95,00 | -1,72% | - |
| 07.08.2025 | 95,66 | 96,66 | 95,66 | 96,66 | 1,43% | - |
| 06.08.2025 | 96,04 | 96,04 | 95,30 | 95,30 | -1,33% | - |
| 05.08.2025 | 96,34 | 96,58 | 96,34 | 96,58 | 2,55% | - |
| 04.08.2025 | 94,66 | 94,66 | 94,18 | 94,18 | 2,13% | - |
| 01.08.2025 | 93,20 | 93,20 | 92,22 | 92,22 | -2,66% | - |
| 31.07.2025 | 92,82 | 94,74 | 92,82 | 94,74 | 0,89% | - |
| 30.07.2025 | 93,42 | 93,90 | 93,42 | 93,90 | 2,09% | - |
| 29.07.2025 | 92,32 | 92,54 | 91,98 | 91,98 | -2,36% | 17,00 |
| 28.07.2025 | 96,46 | 96,46 | 94,20 | 94,20 | -1,67% | - |
| 25.07.2025 | 96,20 | 96,20 | 95,80 | 95,80 | -2,28% | - |
| 24.07.2025 | 96,50 | 98,04 | 96,50 | 98,04 | 1,05% | 100,00 |
| 23.07.2025 | 95,04 | 97,02 | 95,04 | 97,02 | 1,98% | - |
| 22.07.2025 | 91,66 | 95,14 | 91,66 | 95,14 | 2,06% | - |
| 21.07.2025 | 93,72 | 93,72 | 93,22 | 93,22 | -0,58% | - |
| 18.07.2025 | 93,44 | 93,76 | 93,44 | 93,76 | 1,03% | - |
| 17.07.2025 | 90,42 | 92,80 | 90,42 | 92,80 | 2,63% | 2,00 |
| 16.07.2025 | 89,56 | 90,42 | 89,56 | 90,42 | 0,11% | - |
| 15.07.2025 | 92,22 | 92,22 | 90,32 | 90,32 | -1,40% | 5,00 |
| 14.07.2025 | 90,70 | 91,60 | 90,70 | 91,60 | 0,62% | - |
| 11.07.2025 | 91,44 | 91,44 | 91,04 | 91,04 | -0,07% | - |
| 10.07.2025 | 90,52 | 93,06 | 90,52 | 91,10 | -0,35% | 95,00 |
| 09.07.2025 | 91,32 | 91,42 | 91,32 | 91,42 | -1,00% | 45,00 |
| 08.07.2025 | 93,84 | 93,84 | 92,34 | 92,34 | 0,83% | - |
| 07.07.2025 | 91,58 | 91,58 | 91,58 | 91,58 | -0,09% | - |
| 04.07.2025 | 91,66 | 91,66 | 91,66 | 91,66 | -1,14% | - |
| 03.07.2025 | 91,52 | 92,72 | 91,52 | 92,72 | 2,39% | - |
| 02.07.2025 | 90,88 | 90,88 | 90,56 | 90,56 | 3,14% | - |
| 01.07.2025 | 87,80 | 87,80 | 87,80 | 87,80 | 0,46% | - |
| 30.06.2025 | 87,68 | 87,68 | 87,40 | 87,40 | 0,02% | - |
| 27.06.2025 | 88,10 | 88,10 | 87,38 | 87,38 | 0,88% | - |
| 26.06.2025 | 86,52 | 86,62 | 86,52 | 86,62 | -0,32% | - |
| 25.06.2025 | 85,88 | 86,90 | 85,88 | 86,90 | 0,72% | - |
| 24.06.2025 | 85,50 | 86,28 | 85,50 | 86,28 | -1,60% | - |
| 23.06.2025 | 86,32 | 87,68 | 86,32 | 87,68 | 1,20% | - |
| 20.06.2025 | 86,64 | 86,64 | 86,64 | 86,64 | -1,81% | - |
| 19.06.2025 | 88,24 | 88,24 | 88,24 | 88,24 | 1,22% | - |
| 18.06.2025 | 87,18 | 87,18 | 87,18 | 87,18 | 0,88% | - |
| 17.06.2025 | 86,42 | 86,42 | 86,42 | 86,42 | -2,22% | - |
| 16.06.2025 | 89,22 | 89,22 | 88,38 | 88,38 | 3,01% | 100,00 |
| 13.06.2025 | 85,80 | 85,80 | 85,80 | 85,80 | 0,47% | - |
| 12.06.2025 | 85,40 | 85,40 | 85,40 | 85,40 | -1,68% | - |
| 11.06.2025 | 87,04 | 87,04 | 86,86 | 86,86 | -2,14% | 50,00 |
| 10.06.2025 | 88,76 | 88,76 | 88,76 | 88,76 | -1,16% | - |
| 09.06.2025 | 89,80 | 89,80 | 89,80 | 89,80 | 0,72% | - |
| 06.06.2025 | 89,16 | 89,16 | 89,16 | 89,16 | -0,18% | - |
| 05.06.2025 | 89,32 | 89,32 | 89,32 | 89,32 | -2,79% | - |
| 04.06.2025 | 91,88 | 91,88 | 91,88 | 91,88 | 2,48% | - |
| 03.06.2025 | 89,66 | 89,66 | 89,66 | 89,66 | -2,88% | - |
| 02.06.2025 | 92,32 | 92,32 | 92,32 | 92,32 | -0,45% | - |
| 30.05.2025 | 92,74 | 92,74 | 92,74 | 92,74 | 0,22% | - |
| 29.05.2025 | 92,42 | 92,54 | 92,42 | 92,54 | -1,41% | - |
| 28.05.2025 | 96,56 | 96,56 | 93,86 | 93,86 | -1,26% | 30,00 |
| 27.05.2025 | 95,00 | 95,06 | 94,20 | 95,06 | 1,84% | 164,00 |