129,810$
-1,07%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2023 | 133,37 | 133,37 | 126,54 | 129,81 | -1,07% | 29.303,00 |
| 04.12.2023 | 128,49 | 131,28 | 128,02 | 131,22 | 2,39% | 802.150,00 |
| 01.12.2023 | 125,44 | 128,22 | 124,55 | 128,16 | 2,42% | 690.267,00 |
| 30.11.2023 | 124,25 | 125,52 | 124,16 | 125,13 | 0,53% | 1.216.966,00 |
| 29.11.2023 | 126,01 | 126,49 | 124,34 | 124,47 | -1,17% | 657.937,00 |
| 28.11.2023 | 126,37 | 127,58 | 125,63 | 125,94 | -1,52% | 737.134,00 |
| 27.11.2023 | 128,15 | 128,88 | 127,84 | 127,88 | -0,21% | 644.179,00 |
| 24.11.2023 | 127,28 | 128,54 | 127,28 | 128,15 | 0,57% | 161.297,00 |
| 22.11.2023 | 126,49 | 127,66 | 126,26 | 127,42 | 0,82% | 363.404,00 |
| 21.11.2023 | 127,63 | 128,08 | 126,32 | 126,38 | -0,91% | 596.525,00 |
| 20.11.2023 | 126,73 | 127,68 | 126,47 | 127,54 | 0,57% | 479.316,00 |
| 17.11.2023 | 127,99 | 128,32 | 126,20 | 126,82 | -0,79% | 563.268,00 |
| 16.11.2023 | 126,80 | 128,26 | 126,50 | 127,83 | 0,84% | 598.010,00 |
| 15.11.2023 | 129,07 | 129,92 | 126,57 | 126,76 | -1,98% | 771.480,00 |
| 14.11.2023 | 127,23 | 129,79 | 126,70 | 129,32 | 1,55% | 900.224,00 |
| 13.11.2023 | 126,17 | 128,57 | 125,92 | 127,34 | 1,06% | 979.491,00 |
| 10.11.2023 | 125,10 | 126,52 | 124,99 | 126,00 | 1,12% | 521.578,00 |
| 09.11.2023 | 124,61 | 125,15 | 123,94 | 124,60 | -0,15% | 552.096,00 |
| 08.11.2023 | 123,06 | 124,86 | 123,06 | 124,79 | 1,33% | 592.929,00 |
| 07.11.2023 | 123,25 | 124,15 | 122,59 | 123,15 | -0,40% | 730.695,00 |
| 06.11.2023 | 123,13 | 124,08 | 122,60 | 123,64 | 0,51% | 564.167,00 |
| 03.11.2023 | 122,92 | 124,99 | 122,92 | 123,01 | 0,22% | 729.784,00 |
| 02.11.2023 | 123,51 | 124,28 | 122,67 | 122,74 | -0,82% | 747.073,00 |
| 01.11.2023 | 120,66 | 124,67 | 120,30 | 123,76 | 3,19% | 1.325.059,00 |
| 31.10.2023 | 118,43 | 120,49 | 118,07 | 119,93 | 1,76% | 1.129.705,00 |
| 30.10.2023 | 118,44 | 118,64 | 116,60 | 117,86 | 0,43% | 1.249.265,00 |
| 27.10.2023 | 117,48 | 118,75 | 114,69 | 117,36 | -3,29% | 1.821.485,00 |
| 26.10.2023 | 119,40 | 121,73 | 119,40 | 121,35 | 1,62% | 1.316.602,00 |
| 25.10.2023 | 120,04 | 120,51 | 118,87 | 119,41 | -0,27% | 1.637.642,00 |
| 24.10.2023 | 121,94 | 122,62 | 118,78 | 119,73 | -1,27% | 842.991,00 |
| 23.10.2023 | 122,03 | 122,35 | 120,87 | 121,27 | -0,48% | 648.695,00 |
| 20.10.2023 | 123,32 | 123,98 | 121,84 | 121,85 | -1,18% | 845.092,00 |
| 19.10.2023 | 126,72 | 128,02 | 123,03 | 123,31 | -1,59% | 1.457.282,00 |
| 18.10.2023 | 128,79 | 128,86 | 125,23 | 125,30 | -2,63% | 1.303.741,00 |
| 17.10.2023 | 128,52 | 130,34 | 128,07 | 128,68 | -0,02% | 921.575,00 |
| 16.10.2023 | 127,82 | 129,08 | 127,48 | 128,70 | 0,63% | 747.393,00 |
| 13.10.2023 | 127,63 | 127,98 | 126,92 | 127,90 | 0,70% | 853.759,00 |
| 12.10.2023 | 127,57 | 127,89 | 125,90 | 127,01 | 0,28% | 905.673,00 |
| 11.10.2023 | 124,50 | 126,80 | 124,49 | 126,65 | 1,74% | 944.414,00 |
| 10.10.2023 | 122,67 | 125,12 | 122,67 | 124,49 | 1,41% | 1.089.209,00 |
| 09.10.2023 | 120,25 | 122,79 | 120,06 | 122,76 | 2,75% | 966.782,00 |
| 06.10.2023 | 116,13 | 120,03 | 116,13 | 119,48 | 2,37% | 1.247.261,00 |
| 05.10.2023 | 115,67 | 116,97 | 115,55 | 116,71 | 0,76% | 936.300,00 |
| 04.10.2023 | 115,16 | 116,71 | 114,43 | 115,83 | 0,94% | 1.548.504,00 |
| 03.10.2023 | 114,13 | 116,55 | 113,95 | 114,75 | 1,04% | 1.698.814,00 |
| 02.10.2023 | 110,16 | 113,85 | 109,83 | 113,57 | 3,94% | 1.772.420,00 |
| 29.09.2023 | 109,44 | 110,18 | 108,89 | 109,27 | 0,49% | 740.822,00 |
| 28.09.2023 | 110,04 | 110,55 | 108,64 | 108,74 | -0,89% | 361.331,00 |
| 27.09.2023 | 108,78 | 110,40 | 108,58 | 109,72 | 1,28% | 1.278.689,00 |
| 26.09.2023 | 107,79 | 108,53 | 106,90 | 108,33 | 0,22% | 678.667,00 |
| 25.09.2023 | 107,07 | 108,15 | 107,07 | 108,09 | 0,67% | 463.655,00 |
| 22.09.2023 | 107,50 | 108,26 | 107,25 | 107,37 | -0,25% | 475.237,00 |
| 21.09.2023 | 111,12 | 111,12 | 107,58 | 107,64 | -3,53% | 720.260,00 |
| 20.09.2023 | 111,60 | 112,38 | 110,67 | 111,58 | 0,08% | 876.743,00 |
| 19.09.2023 | 111,52 | 111,69 | 110,66 | 111,49 | -0,16% | 430.514,00 |
| 18.09.2023 | 111,61 | 112,91 | 111,47 | 111,67 | 0,22% | 463.328,00 |
| 15.09.2023 | 112,44 | 112,78 | 110,80 | 111,43 | -1,47% | 1.191.515,00 |
| 14.09.2023 | 113,69 | 113,93 | 112,89 | 113,09 | -0,12% | 497.226,00 |
| 13.09.2023 | 113,73 | 114,79 | 112,96 | 113,23 | -0,02% | 554.495,00 |
| 12.09.2023 | 112,26 | 113,42 | 111,91 | 113,25 | 0,44% | 401.744,00 |
| 11.09.2023 | 111,95 | 112,86 | 111,88 | 112,75 | 0,71% | 436.195,00 |
| 08.09.2023 | 112,97 | 113,05 | 111,78 | 111,95 | -0,67% | 462.580,00 |
| 07.09.2023 | 114,49 | 114,76 | 112,44 | 112,71 | -1,48% | 764.669,00 |
| 06.09.2023 | 114,81 | 115,24 | 114,27 | 114,40 | -0,30% | 815.362,00 |
| 05.09.2023 | 114,18 | 115,48 | 113,95 | 114,74 | -0,03% | 844.086,00 |
| 01.09.2023 | 113,86 | 115,30 | 113,86 | 114,78 | 1,30% | 913.375,00 |
| 31.08.2023 | 114,87 | 115,07 | 113,12 | 113,31 | -1,09% | 847.365,00 |
| 30.08.2023 | 115,03 | 115,27 | 114,39 | 114,56 | 0,12% | 429.256,00 |
| 29.08.2023 | 114,94 | 114,99 | 113,85 | 114,42 | -0,55% | 610.650,00 |
| 28.08.2023 | 114,10 | 115,47 | 114,10 | 115,05 | 0,45% | 440.572,00 |
| 25.08.2023 | 115,42 | 115,42 | 113,81 | 114,54 | -0,19% | 359.549,00 |
| 24.08.2023 | 113,60 | 115,38 | 113,60 | 114,76 | 0,93% | 739.592,00 |
| 23.08.2023 | 113,31 | 114,03 | 112,40 | 113,70 | 0,67% | 652.958,00 |
| 22.08.2023 | 113,12 | 114,11 | 111,56 | 112,94 | -0,10% | 655.153,00 |
| 21.08.2023 | 113,90 | 114,32 | 112,49 | 113,05 | -0,63% | 774.192,00 |
| 18.08.2023 | 114,99 | 115,28 | 113,45 | 113,77 | -0,98% | 1.271.750,00 |
| 17.08.2023 | 119,54 | 120,41 | 114,84 | 114,90 | -4,05% | 1.110.078,00 |
| 16.08.2023 | 121,81 | 121,81 | 119,56 | 119,75 | -1,69% | 690.588,00 |
| 15.08.2023 | 121,67 | 122,95 | 121,60 | 121,81 | -0,25% | 699.763,00 |
| 14.08.2023 | 120,71 | 122,94 | 120,60 | 122,12 | 1,20% | 773.937,00 |
| 11.08.2023 | 120,80 | 120,95 | 120,25 | 120,67 | -0,02% | 1.265.639,00 |
| 10.08.2023 | 121,41 | 121,92 | 120,13 | 120,69 | -0,72% | 897.245,00 |
| 09.08.2023 | 122,15 | 122,78 | 121,39 | 121,57 | -0,33% | 678.930,00 |
| 08.08.2023 | 123,24 | 123,24 | 121,00 | 121,97 | -1,10% | 1.037.358,00 |
| 07.08.2023 | 122,84 | 123,97 | 122,63 | 123,33 | 0,52% | 688.066,00 |
| 04.08.2023 | 124,89 | 124,89 | 122,64 | 122,69 | -1,49% | 887.358,00 |
| 03.08.2023 | 123,71 | 125,19 | 122,80 | 124,54 | 0,67% | 780.113,00 |
| 02.08.2023 | 122,96 | 123,81 | 122,12 | 123,71 | 0,31% | 748.573,00 |
| 01.08.2023 | 121,98 | 124,05 | 120,74 | 123,33 | 1,86% | 1.101.775,00 |
| 31.07.2023 | 121,07 | 121,23 | 119,87 | 121,08 | 0,12% | 1.003.727,00 |
| 28.07.2023 | 114,15 | 121,60 | 114,15 | 120,94 | 6,12% | 1.456.964,00 |
| 27.07.2023 | 116,62 | 116,82 | 113,76 | 113,96 | -2,21% | 1.360.499,00 |
| 26.07.2023 | 116,14 | 117,05 | 115,93 | 116,53 | 0,27% | 603.225,00 |
| 25.07.2023 | 115,24 | 116,26 | 115,03 | 116,22 | 0,30% | 649.938,00 |
| 24.07.2023 | 115,65 | 116,50 | 115,15 | 115,87 | 0,03% | 512.455,00 |
| 21.07.2023 | 116,89 | 116,89 | 115,70 | 115,83 | -0,36% | 916.723,00 |
| 20.07.2023 | 115,59 | 116,42 | 115,48 | 116,25 | 0,18% | 573.862,00 |
| 19.07.2023 | 115,98 | 116,74 | 115,43 | 116,04 | 0,41% | 945.203,00 |
| 18.07.2023 | 114,06 | 115,81 | 114,06 | 115,57 | 1,08% | 1.067.525,00 |
| 17.07.2023 | 113,29 | 114,74 | 112,94 | 114,34 | 0,93% | 500.141,00 |