128,875€
-9,72%
Echtzeit-Aktienkurs Booz Allen Hamilton Holding Corp
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 141,45 | 141,45 | 141,45 | 141,45 | -1,74% | - |
| 04.07.2024 | 141,80 | 143,95 | 141,80 | 143,95 | 0,95% | 15,00 |
| 03.07.2024 | 140,70 | 142,60 | 140,70 | 142,60 | 2,48% | 10,00 |
| 02.07.2024 | 139,15 | 139,15 | 139,15 | 139,15 | -2,52% | - |
| 01.07.2024 | 142,00 | 143,55 | 142,00 | 142,75 | -2,79% | 144,00 |
| 28.06.2024 | 144,90 | 146,85 | 144,90 | 146,85 | -0,34% | 34,00 |
| 27.06.2024 | 144,35 | 147,35 | 144,35 | 147,35 | 1,17% | 8,00 |
| 26.06.2024 | 145,65 | 145,65 | 145,65 | 145,65 | -1,15% | - |
| 25.06.2024 | 145,05 | 148,70 | 145,05 | 147,35 | 0,10% | 62,00 |
| 24.06.2024 | 145,50 | 147,20 | 145,15 | 147,20 | 2,97% | 106,00 |
| 21.06.2024 | 143,75 | 143,75 | 142,95 | 142,95 | -0,52% | - |
| 20.06.2024 | 143,70 | 150,40 | 142,95 | 143,70 | -0,66% | 495,00 |
| 19.06.2024 | 141,95 | 144,65 | 141,90 | 144,65 | 1,97% | 40,00 |
| 18.06.2024 | 142,00 | 144,10 | 141,85 | 141,85 | 0,04% | 155,00 |
| 17.06.2024 | 139,15 | 141,80 | 139,15 | 141,80 | 1,11% | 62,00 |
| 14.06.2024 | 138,85 | 140,25 | 138,55 | 140,25 | 0,61% | 10,00 |
| 13.06.2024 | 139,35 | 139,40 | 138,80 | 139,40 | -0,18% | 150,00 |
| 12.06.2024 | 138,95 | 139,65 | 138,60 | 139,65 | -1,24% | 100,00 |
| 11.06.2024 | 139,60 | 141,40 | 139,60 | 141,40 | 0,86% | 75,00 |
| 10.06.2024 | 139,70 | 140,20 | 139,70 | 140,20 | -0,74% | - |
| 07.06.2024 | 138,55 | 141,25 | 138,55 | 141,25 | -0,25% | - |
| 06.06.2024 | 139,55 | 141,70 | 139,55 | 141,60 | 0,50% | 2,00 |
| 05.06.2024 | 138,45 | 140,90 | 138,45 | 140,90 | 1,22% | 52,00 |
| 04.06.2024 | 136,55 | 139,20 | 136,55 | 139,20 | 0,94% | - |
| 03.06.2024 | 139,10 | 139,10 | 137,90 | 137,90 | -1,68% | 60,00 |
| 31.05.2024 | 138,55 | 140,25 | 138,55 | 140,25 | -0,57% | - |
| 30.05.2024 | 141,05 | 142,85 | 141,05 | 141,05 | -1,60% | 5,00 |
| 29.05.2024 | 139,50 | 143,35 | 139,50 | 143,35 | -0,45% | 320,00 |
| 28.05.2024 | 145,20 | 147,70 | 144,00 | 144,00 | -4,26% | 8,00 |
| 27.05.2024 | 144,60 | 150,40 | 144,60 | 150,40 | 3,72% | 100,00 |
| 24.05.2024 | 139,65 | 150,05 | 139,65 | 145,00 | 2,11% | 80,00 |
| 23.05.2024 | 142,40 | 142,40 | 142,00 | 142,00 | 0,74% | - |
| 22.05.2024 | 140,50 | 142,40 | 140,50 | 140,95 | -0,70% | 4,00 |
| 21.05.2024 | 141,35 | 141,95 | 141,00 | 141,95 | -0,04% | 57,00 |
| 20.05.2024 | 142,00 | 142,00 | 142,00 | 142,00 | 0,89% | 25,00 |
| 17.05.2024 | 139,50 | 142,90 | 139,50 | 140,75 | 0,90% | 650,00 |
| 16.05.2024 | 137,45 | 141,30 | 137,45 | 139,50 | 0,47% | 71,00 |
| 15.05.2024 | 137,15 | 140,25 | 137,15 | 138,85 | 0,43% | 458,00 |
| 14.05.2024 | 143,95 | 144,40 | 138,25 | 138,25 | -2,91% | 318,00 |
| 13.05.2024 | 143,50 | 145,65 | 142,40 | 142,40 | -0,87% | 14,00 |
| 10.05.2024 | 141,90 | 143,65 | 141,90 | 143,65 | 1,74% | - |
| 09.05.2024 | 139,05 | 141,20 | 139,05 | 141,20 | 0,71% | 70,00 |
| 08.05.2024 | 139,50 | 140,20 | 139,50 | 140,20 | -1,20% | - |
| 07.05.2024 | 140,65 | 141,90 | 140,65 | 141,90 | 2,09% | - |
| 06.05.2024 | 139,00 | 139,00 | 139,00 | 139,00 | 1,87% | 15,00 |
| 03.05.2024 | 135,55 | 136,45 | 135,55 | 136,45 | -0,51% | 20,00 |
| 02.05.2024 | 136,55 | 137,15 | 136,55 | 137,15 | -0,33% | - |
| 30.04.2024 | 136,40 | 137,60 | 136,40 | 137,60 | 0,70% | - |
| 29.04.2024 | 134,30 | 136,65 | 134,30 | 136,65 | 1,49% | - |
| 26.04.2024 | 135,00 | 135,00 | 134,65 | 134,65 | -0,22% | - |
| 25.04.2024 | 132,65 | 134,95 | 132,65 | 134,95 | 0,11% | - |
| 24.04.2024 | 135,45 | 135,45 | 134,80 | 134,80 | 0,33% | - |
| 23.04.2024 | 132,90 | 134,35 | 132,90 | 134,35 | -0,11% | - |
| 22.04.2024 | 132,35 | 134,50 | 132,35 | 134,50 | 2,32% | - |
| 19.04.2024 | 129,55 | 131,45 | 129,55 | 131,45 | -0,15% | - |
| 18.04.2024 | 130,35 | 131,65 | 130,35 | 131,65 | -0,72% | - |
| 17.04.2024 | 132,45 | 132,60 | 132,45 | 132,60 | -1,23% | - |
| 16.04.2024 | 132,50 | 134,25 | 132,50 | 134,25 | -0,89% | - |
| 15.04.2024 | 134,25 | 135,45 | 134,25 | 135,45 | -0,26% | - |
| 12.04.2024 | 133,30 | 135,80 | 133,30 | 135,80 | 2,18% | - |
| 11.04.2024 | 131,50 | 132,90 | 131,50 | 132,90 | 0,15% | - |
| 10.04.2024 | 131,45 | 132,70 | 131,45 | 132,70 | -1,01% | - |
| 09.04.2024 | 134,35 | 134,35 | 134,05 | 134,05 | -0,45% | - |
| 08.04.2024 | 134,05 | 134,65 | 134,05 | 134,65 | -0,22% | - |
| 05.04.2024 | 134,00 | 134,95 | 134,00 | 134,95 | -1,17% | - |
| 04.04.2024 | 135,10 | 136,55 | 135,10 | 136,55 | -0,33% | - |
| 03.04.2024 | 134,65 | 138,30 | 134,65 | 137,00 | 0,51% | 80,00 |
| 02.04.2024 | 137,40 | 137,45 | 136,30 | 136,30 | -0,98% | 25,00 |
| 28.03.2024 | 135,55 | 137,65 | 135,55 | 137,65 | 0,81% | - |
| 27.03.2024 | 134,80 | 136,55 | 134,80 | 136,55 | 1,15% | - |
| 26.03.2024 | 133,55 | 135,00 | 133,55 | 135,00 | -0,07% | - |
| 25.03.2024 | 134,90 | 135,10 | 134,90 | 135,10 | -0,33% | - |
| 22.03.2024 | 135,55 | 135,55 | 135,55 | 135,55 | 1,57% | - |
| 21.03.2024 | 133,45 | 133,45 | 133,45 | 133,45 | 0,34% | - |
| 20.03.2024 | 133,00 | 133,00 | 133,00 | 133,00 | 1,14% | - |
| 19.03.2024 | 131,50 | 131,50 | 131,50 | 131,50 | -1,20% | - |
| 18.03.2024 | 131,90 | 133,10 | 131,90 | 133,10 | 0,04% | 15,00 |
| 15.03.2024 | 132,00 | 133,05 | 132,00 | 133,05 | 0,64% | - |
| 14.03.2024 | 132,40 | 132,40 | 132,20 | 132,20 | -0,11% | - |
| 13.03.2024 | 131,95 | 132,35 | 131,95 | 132,35 | -0,15% | - |
| 12.03.2024 | 131,25 | 132,55 | 131,25 | 132,55 | 0,04% | - |
| 11.03.2024 | 132,90 | 132,90 | 132,50 | 132,50 | -2,18% | - |
| 08.03.2024 | 134,20 | 135,45 | 134,20 | 135,45 | -0,95% | - |
| 07.03.2024 | 134,95 | 136,75 | 134,95 | 136,75 | 0,07% | - |
| 06.03.2024 | 138,30 | 140,40 | 136,65 | 136,65 | 0,22% | 26,00 |