111,580$
0,23%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 111,03 | 112,17 | 110,46 | 111,70 | 0,34% | 23.572,00 |
| 13.03.2025 | 111,04 | 112,66 | 109,59 | 111,32 | -0,21% | 1.586.235,00 |
| 12.03.2025 | 110,86 | 112,31 | 107,42 | 111,55 | 1,37% | 2.060.868,00 |
| 11.03.2025 | 110,95 | 112,31 | 108,46 | 110,04 | -2,31% | 2.411.808,00 |
| 10.03.2025 | 116,41 | 119,34 | 112,31 | 112,64 | -3,29% | 3.225.702,00 |
| 07.03.2025 | 107,76 | 118,16 | 107,19 | 116,47 | 7,51% | 4.249.116,00 |
| 06.03.2025 | 109,00 | 110,06 | 106,02 | 108,33 | -1,46% | 2.670.235,00 |
| 05.03.2025 | 106,25 | 110,97 | 106,00 | 109,94 | 3,92% | 3.524.115,00 |
| 04.03.2025 | 103,23 | 109,20 | 102,51 | 105,79 | 2,99% | 6.751.053,00 |
| 03.03.2025 | 106,48 | 106,68 | 101,82 | 102,72 | -3,15% | 3.774.865,00 |
| 28.02.2025 | 104,90 | 108,64 | 104,05 | 106,06 | -4,48% | 5.222.861,00 |
| 27.02.2025 | 113,51 | 114,49 | 110,32 | 111,04 | -2,16% | 2.942.193,00 |
| 26.02.2025 | 114,80 | 117,19 | 113,07 | 113,49 | -1,01% | 2.504.649,00 |
| 25.02.2025 | 112,00 | 115,68 | 111,22 | 114,65 | 1,97% | 2.857.151,00 |
| 24.02.2025 | 112,73 | 114,86 | 111,73 | 112,43 | 0,12% | 3.755.402,00 |
| 21.02.2025 | 112,57 | 113,17 | 106,69 | 112,30 | -1,16% | 4.374.838,00 |
| 20.02.2025 | 116,48 | 117,33 | 110,57 | 113,62 | -3,55% | 3.479.039,00 |
| 19.02.2025 | 118,50 | 120,44 | 117,05 | 117,80 | -1,17% | 1.502.011,00 |
| 18.02.2025 | 119,22 | 119,47 | 115,67 | 119,19 | 1,24% | 1.793.073,00 |
| 14.02.2025 | 118,08 | 119,26 | 115,97 | 117,73 | -0,13% | 1.695.222,00 |
| 13.02.2025 | 122,13 | 122,35 | 116,07 | 117,88 | -3,28% | 3.260.249,00 |
| 12.02.2025 | 123,00 | 124,30 | 120,92 | 121,88 | -2,03% | 1.846.215,00 |
| 11.02.2025 | 128,66 | 128,86 | 123,55 | 124,41 | -2,88% | 2.234.168,00 |
| 10.02.2025 | 129,12 | 129,36 | 127,56 | 128,10 | 0,13% | 1.313.209,00 |
| 07.02.2025 | 129,37 | 130,26 | 126,83 | 127,94 | -0,94% | 1.977.065,00 |
| 06.02.2025 | 129,52 | 130,35 | 127,40 | 129,16 | -0,15% | 1.643.654,00 |
| 05.02.2025 | 133,00 | 134,27 | 129,12 | 129,35 | -1,99% | 1.302.091,00 |
| 04.02.2025 | 130,01 | 133,54 | 129,75 | 131,97 | 1,98% | 1.924.127,00 |
| 03.02.2025 | 129,34 | 133,85 | 127,50 | 129,41 | 0,32% | 2.959.728,00 |
| 31.01.2025 | 124,81 | 130,87 | 121,02 | 129,00 | 0,05% | 3.622.402,00 |
| 30.01.2025 | 127,82 | 129,34 | 125,91 | 128,93 | 1,47% | 2.553.475,00 |
| 29.01.2025 | 129,48 | 131,23 | 127,01 | 127,06 | -1,44% | 1.720.377,00 |
| 28.01.2025 | 135,55 | 135,78 | 127,64 | 128,91 | -4,78% | 2.245.286,00 |
| 27.01.2025 | 134,78 | 136,40 | 133,44 | 135,38 | 1,45% | 1.871.430,00 |
| 24.01.2025 | 137,06 | 137,69 | 133,04 | 133,44 | -2,02% | 1.791.446,00 |
| 23.01.2025 | 144,47 | 146,95 | 132,12 | 136,19 | -4,80% | 3.206.595,00 |
| 22.01.2025 | 142,20 | 145,25 | 141,63 | 143,06 | 0,43% | 3.435.666,00 |
| 21.01.2025 | 137,41 | 143,95 | 137,08 | 142,45 | 4,70% | 2.164.561,00 |
| 17.01.2025 | 137,36 | 137,46 | 135,59 | 136,06 | -0,18% | 1.455.540,00 |
| 16.01.2025 | 135,13 | 137,73 | 135,01 | 136,30 | 0,17% | 1.440.289,00 |
| 15.01.2025 | 137,21 | 137,38 | 134,25 | 136,07 | -0,05% | 1.199.414,00 |
| 14.01.2025 | 134,92 | 136,38 | 133,15 | 136,14 | 0,75% | 1.303.834,00 |
| 13.01.2025 | 131,38 | 137,35 | 131,38 | 135,12 | 2,00% | 1.819.207,00 |
| 10.01.2025 | 129,87 | 134,82 | 129,55 | 132,47 | 1,84% | 2.054.144,00 |
| 08.01.2025 | 129,35 | 130,09 | 127,09 | 130,08 | 0,65% | 1.623.537,00 |
| 07.01.2025 | 130,74 | 131,56 | 128,17 | 129,24 | -1,15% | 1.515.370,00 |
| 06.01.2025 | 132,40 | 134,17 | 129,79 | 130,74 | -0,90% | 1.575.968,00 |
| 03.01.2025 | 127,50 | 132,18 | 127,50 | 131,93 | 2,97% | 1.526.212,00 |
| 02.01.2025 | 129,57 | 131,74 | 127,90 | 128,12 | -0,45% | 2.172.713,00 |
| 31.12.2024 | 128,97 | 130,18 | 127,11 | 128,70 | 0,26% | 1.097.272,00 |
| 30.12.2024 | 128,12 | 129,52 | 127,29 | 128,36 | -0,99% | 981.111,00 |
| 27.12.2024 | 129,46 | 130,70 | 128,50 | 129,65 | -0,58% | 474.677,00 |
| 26.12.2024 | 129,15 | 130,58 | 128,62 | 130,40 | 0,54% | 671.293,00 |
| 24.12.2024 | 130,81 | 131,26 | 128,87 | 129,70 | -1,08% | 524.566,00 |
| 23.12.2024 | 130,87 | 131,33 | 129,02 | 131,11 | -0,06% | 867.954,00 |
| 20.12.2024 | 128,51 | 132,09 | 128,19 | 131,19 | 1,97% | 2.892.800,00 |
| 19.12.2024 | 134,05 | 135,23 | 127,79 | 128,66 | -3,53% | 2.570.411,00 |
| 18.12.2024 | 135,68 | 136,85 | 133,18 | 133,37 | -1,79% | 1.641.226,00 |
| 17.12.2024 | 135,16 | 136,85 | 134,26 | 135,80 | 0,18% | 1.798.562,00 |
| 16.12.2024 | 135,44 | 136,43 | 133,52 | 135,56 | 0,82% | 1.248.063,00 |
| 13.12.2024 | 135,00 | 135,82 | 133,37 | 134,46 | -0,84% | 1.177.343,00 |
| 12.12.2024 | 134,00 | 136,25 | 130,32 | 135,60 | 0,45% | 1.666.102,00 |
| 11.12.2024 | 142,53 | 142,62 | 134,02 | 134,99 | -4,79% | 2.752.514,00 |
| 10.12.2024 | 141,00 | 143,38 | 139,71 | 141,78 | 0,70% | 1.670.460,00 |
| 09.12.2024 | 146,13 | 146,83 | 140,42 | 140,80 | -3,39% | 1.940.090,00 |
| 06.12.2024 | 147,66 | 149,27 | 144,25 | 145,74 | 2,13% | 1.898.208,00 |
| 05.12.2024 | 145,05 | 145,68 | 142,34 | 142,70 | -1,23% | 1.664.146,00 |
| 04.12.2024 | 145,68 | 146,18 | 143,70 | 144,47 | -1,08% | 1.896.827,00 |
| 03.12.2024 | 149,21 | 150,00 | 145,97 | 146,04 | -1,80% | 1.546.528,00 |
| 02.12.2024 | 146,69 | 149,92 | 146,08 | 148,72 | 0,36% | 1.795.957,00 |
| 29.11.2024 | 148,28 | 149,67 | 147,39 | 148,18 | 0,56% | 540.927,00 |
| 27.11.2024 | 149,02 | 150,12 | 146,91 | 147,35 | -0,86% | 1.026.857,00 |
| 26.11.2024 | 149,81 | 149,81 | 147,64 | 148,63 | 0,79% | 1.637.814,00 |
| 25.11.2024 | 149,92 | 150,53 | 145,87 | 147,46 | -1,18% | 2.296.388,00 |
| 22.11.2024 | 149,00 | 150,09 | 146,32 | 149,22 | -0,44% | 2.296.579,00 |
| 21.11.2024 | 144,25 | 150,93 | 142,00 | 149,88 | 3,95% | 441.048,00 |
| 20.11.2024 | 139,18 | 144,44 | 137,00 | 144,19 | 4,55% | 2.893.369,00 |
| 19.11.2024 | 140,54 | 142,90 | 137,51 | 137,92 | -1,86% | 3.630.114,00 |
| 18.11.2024 | 148,36 | 148,79 | 139,00 | 140,54 | -5,92% | 4.184.307,00 |
| 15.11.2024 | 153,66 | 154,43 | 148,70 | 149,39 | -3,35% | 3.898.280,00 |
| 14.11.2024 | 169,79 | 170,05 | 154,04 | 154,57 | -10,13% | 4.467.773,00 |
| 13.11.2024 | 181,93 | 182,35 | 171,64 | 172,00 | -5,21% | 2.271.996,00 |
| 12.11.2024 | 183,54 | 184,35 | 180,22 | 181,45 | -1,06% | 1.143.650,00 |
| 11.11.2024 | 183,57 | 186,59 | 182,94 | 183,40 | -0,05% | 939.745,00 |
| 08.11.2024 | 179,52 | 183,89 | 177,00 | 183,50 | 4,38% | 1.537.693,00 |
| 07.11.2024 | 181,05 | 181,34 | 175,51 | 175,80 | -2,31% | 2.339.515,00 |
| 06.11.2024 | 190,47 | 190,59 | 179,91 | 179,96 | -2,87% | 2.456.146,00 |
| 05.11.2024 | 182,48 | 185,29 | 180,68 | 185,28 | 1,46% | 963.506,00 |
| 04.11.2024 | 180,65 | 182,65 | 180,13 | 182,62 | 0,74% | 778.610,00 |
| 01.11.2024 | 182,83 | 183,74 | 180,84 | 181,28 | -0,21% | 816.669,00 |
| 31.10.2024 | 183,46 | 184,52 | 181,10 | 181,66 | -0,99% | 997.940,00 |
| 30.10.2024 | 183,60 | 184,59 | 182,52 | 183,48 | -0,38% | 896.735,00 |
| 29.10.2024 | 186,81 | 187,49 | 183,90 | 184,18 | -0,98% | 1.196.709,00 |
| 28.10.2024 | 184,08 | 186,06 | 182,02 | 186,00 | 2,24% | 1.492.356,00 |
| 25.10.2024 | 181,01 | 189,13 | 176,59 | 181,93 | 9,23% | 2.387.460,00 |
| 24.10.2024 | 163,56 | 167,09 | 162,99 | 166,55 | 2,02% | 1.307.835,00 |
| 23.10.2024 | 161,53 | 163,72 | 161,05 | 163,26 | 0,51% | 619.175,00 |
| 22.10.2024 | 161,85 | 162,68 | 161,08 | 162,43 | -0,50% | 866.950,00 |
| 21.10.2024 | 163,63 | 163,73 | 162,33 | 163,24 | -0,41% | 755.806,00 |
| 18.10.2024 | 163,12 | 164,28 | 161,72 | 163,91 | 0,37% | 1.009.155,00 |