Echtzeit-Aktienkurs Booz Allen Hamilton Holding Corp
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Holding Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 78,74 | 79,83 | 0,00 | 77,12 | -1,18% | - |
25.02.2021 | 79,10 | 79,80 | 77,90 | 78,04 | 0,03% | - |
24.02.2021 | 76,82 | 78,14 | 76,39 | 78,01 | 1,58% | - |
23.02.2021 | 75,77 | 77,37 | 75,17 | 76,80 | -0,62% | - |
22.02.2021 | 77,78 | 78,38 | 77,07 | 77,28 | -1,82% | - |
19.02.2021 | 78,93 | 79,38 | 0,00 | 78,71 | -1,16% | - |
18.02.2021 | 80,13 | 80,53 | 79,48 | 79,63 | -1,25% | - |
17.02.2021 | 80,28 | 81,14 | 80,03 | 80,64 | -0,57% | - |
16.02.2021 | 82,45 | 82,51 | 80,86 | 81,10 | -1,83% | - |
12.02.2021 | 83,34 | 83,90 | 82,09 | 82,61 | -2,26% | - |
11.02.2021 | 84,36 | 84,71 | 83,89 | 84,52 | 1,11% | - |
10.02.2021 | 82,90 | 83,87 | 82,72 | 83,59 | 0,58% | - |
09.02.2021 | 82,08 | 83,83 | 81,78 | 83,10 | 1,48% | - |
08.02.2021 | 81,34 | 82,20 | 81,05 | 81,89 | -0,02% | - |
05.02.2021 | 82,88 | 83,22 | 81,61 | 81,91 | -1,85% | - |
04.02.2021 | 81,57 | 83,67 | 81,57 | 83,45 | 1,90% | - |
03.02.2021 | 81,05 | 82,34 | 81,05 | 81,89 | -1,37% | - |
02.02.2021 | 82,79 | 84,07 | 81,84 | 83,03 | -0,69% | - |
01.02.2021 | 82,53 | 84,24 | 81,82 | 83,61 | -1,91% | - |
29.01.2021 | 85,19 | 85,26 | 85,19 | 85,24 | -10,84% | - |
28.01.2021 | 97,49 | 97,51 | 0,00 | 95,60 | -1,79% | - |
27.01.2021 | 99,70 | 100,31 | 96,17 | 97,34 | -0,56% | - |
26.01.2021 | 97,99 | 98,36 | 95,77 | 97,89 | 0,24% | - |
25.01.2021 | 97,59 | 98,29 | 96,52 | 97,66 | 1,84% | - |
22.01.2021 | 94,78 | 96,04 | 94,72 | 95,90 | 1,13% | - |
21.01.2021 | 95,04 | 95,10 | 94,10 | 94,82 | -0,07% | - |
20.01.2021 | 94,97 | 94,97 | 94,85 | 94,89 | 1,12% | - |
19.01.2021 | 93,42 | 94,10 | 93,30 | 93,84 | 1,79% | - |
15.01.2021 | 90,96 | 92,28 | 90,83 | 92,19 | 0,93% | - |
14.01.2021 | 91,30 | 92,29 | 90,66 | 91,34 | -0,10% | - |
13.01.2021 | 92,69 | 93,22 | 91,16 | 91,43 | -1,47% | - |
12.01.2021 | 92,66 | 92,80 | 92,57 | 92,79 | 1,53% | - |
11.01.2021 | 91,14 | 92,53 | 91,02 | 91,40 | -0,16% | - |
08.01.2021 | 91,37 | 92,63 | 91,08 | 91,54 | 0,73% | - |
07.01.2021 | 89,87 | 91,13 | 89,51 | 90,88 | 2,55% | - |
06.01.2021 | 87,29 | 89,77 | 87,24 | 88,62 | 2,24% | - |
05.01.2021 | 85,40 | 87,07 | 85,06 | 86,68 | 0,69% | - |
04.01.2021 | 86,95 | 87,08 | 85,61 | 86,09 | -1,32% | - |
31.12.2020 | 86,45 | 87,59 | 86,21 | 87,24 | 0,29% | - |
30.12.2020 | 87,87 | 88,01 | 86,48 | 86,99 | -0,15% | - |
29.12.2020 | 87,46 | 87,84 | 86,81 | 87,13 | -0,36% | - |
28.12.2020 | 87,40 | 89,41 | 85,68 | 87,44 | 0,84% | - |
24.12.2020 | 86,85 | 88,83 | 85,73 | 86,71 | -1,02% | - |
23.12.2020 | 86,76 | 87,87 | 86,66 | 87,60 | 0,53% | - |
22.12.2020 | 87,65 | 88,12 | 86,60 | 87,14 | -0,55% | - |
21.12.2020 | 87,81 | 88,44 | 87,47 | 87,62 | -2,42% | - |
18.12.2020 | 89,42 | 90,13 | 88,84 | 89,80 | 1,83% | - |
17.12.2020 | 88,94 | 88,94 | 82,95 | 88,19 | -3,80% | - |
16.12.2020 | 90,85 | 99,10 | 89,55 | 91,67 | 2,68% | - |
15.12.2020 | 89,46 | 89,46 | 89,28 | 89,28 | -1,44% | - |
14.12.2020 | 88,08 | 98,56 | 87,12 | 90,58 | 3,22% | - |
11.12.2020 | 88,18 | 88,31 | 87,35 | 87,76 | 0,19% | - |
10.12.2020 | 86,98 | 87,91 | 86,56 | 87,59 | 0,30% | - |
09.12.2020 | 87,53 | 88,59 | 87,33 | 87,33 | -1,47% | - |
08.12.2020 | 88,71 | 91,94 | 87,77 | 88,63 | 0,53% | - |
07.12.2020 | 88,81 | 90,48 | 86,28 | 88,16 | 2,27% | - |
04.12.2020 | 88,38 | 88,49 | 78,85 | 86,20 | -2,53% | - |
03.12.2020 | 88,44 | 88,44 | 88,44 | 88,44 | -0,20% | - |
02.12.2020 | 88,48 | 89,21 | 86,91 | 88,62 | -0,65% | - |
01.12.2020 | 88,27 | 89,31 | 87,95 | 89,20 | 2,46% | - |
30.11.2020 | 86,76 | 89,36 | 83,37 | 87,06 | -3,05% | - |
27.11.2020 | 88,20 | 89,80 | 87,93 | 89,80 | 0,30% | - |
25.11.2020 | 87,62 | 89,54 | 87,62 | 89,53 | 2,02% | - |
24.11.2020 | 87,49 | 87,99 | 87,21 | 87,76 | 0,17% | - |
23.11.2020 | 88,08 | 88,45 | 87,08 | 87,61 | 0,51% | - |
20.11.2020 | 88,18 | 88,46 | 86,95 | 87,16 | -0,02% | - |
19.11.2020 | 87,00 | 89,28 | 86,04 | 87,18 | -0,86% | - |
18.11.2020 | 88,55 | 88,81 | 87,81 | 87,94 | -1,29% | - |
17.11.2020 | 88,44 | 91,01 | 88,36 | 89,09 | -0,03% | - |
16.11.2020 | 88,15 | 89,30 | 88,15 | 89,12 | 1,72% | - |
13.11.2020 | 86,45 | 87,95 | 86,17 | 87,61 | 1,20% | - |
12.11.2020 | 86,60 | 87,29 | 85,70 | 86,57 | 0,67% | - |
11.11.2020 | 86,07 | 87,60 | 0,00 | 85,99 | -0,96% | - |
10.11.2020 | 86,62 | 87,35 | 0,00 | 86,82 | 0,46% | - |
09.11.2020 | 86,49 | 88,59 | 86,39 | 86,42 | -0,07% | - |
06.11.2020 | 85,94 | 87,98 | 85,87 | 86,48 | 0,50% | - |
05.11.2020 | 87,87 | 89,00 | 84,14 | 86,05 | -1,75% | - |
04.11.2020 | 86,54 | 88,06 | 85,70 | 87,59 | 4,36% | - |
03.11.2020 | 82,81 | 84,16 | 82,55 | 83,93 | 3,70% | - |
02.11.2020 | 80,60 | 81,19 | 80,00 | 80,93 | 3,54% | - |
30.10.2020 | 78,19 | 79,14 | 77,79 | 78,16 | 3,35% | - |
29.10.2020 | 74,94 | 76,40 | 74,52 | 75,63 | 1,39% | - |
28.10.2020 | 77,36 | 77,46 | 74,59 | 74,59 | -3,96% | - |
27.10.2020 | 78,28 | 78,84 | 77,44 | 77,67 | -0,31% | - |
26.10.2020 | 78,15 | 78,26 | 77,04 | 77,91 | -0,76% | - |
23.10.2020 | 78,33 | 79,25 | 77,42 | 78,51 | 1,52% | - |
22.10.2020 | 78,65 | 79,19 | 77,25 | 77,34 | -1,01% | - |
21.10.2020 | 79,69 | 80,15 | 78,13 | 78,13 | -0,15% | - |
20.10.2020 | 0,00 | 80,84 | 0,00 | 78,24 | -2,27% | - |
19.10.2020 | 82,31 | 82,31 | 0,00 | 80,06 | -1,77% | - |
16.10.2020 | 82,14 | 82,74 | 81,50 | 81,50 | -2,37% | - |
15.10.2020 | 82,12 | 83,48 | 81,58 | 83,48 | 2,78% | - |
14.10.2020 | 82,10 | 82,88 | 81,22 | 81,22 | 0,07% | - |
13.10.2020 | 81,54 | 81,65 | 80,47 | 81,16 | -0,50% | - |
12.10.2020 | 81,04 | 82,12 | 80,97 | 81,57 | 0,49% | - |
09.10.2020 | 82,15 | 82,15 | 80,78 | 81,18 | -0,23% | - |
08.10.2020 | 82,35 | 82,74 | 81,24 | 81,37 | -0,34% | - |
07.10.2020 | 81,73 | 82,66 | 81,15 | 81,64 | -0,86% | - |
06.10.2020 | 82,19 | 83,45 | 81,64 | 82,35 | 0,07% | - |
05.10.2020 | 0,00 | 82,85 | 0,00 | 82,29 | -0,92% | - |