124,370$
0,60%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 124,47 | 124,78 | 123,25 | 123,79 | 0,13% | 991.078,00 |
| 08.05.2025 | 124,28 | 124,94 | 123,17 | 123,63 | 0,36% | 1.047.431,00 |
| 07.05.2025 | 123,18 | 123,62 | 121,51 | 123,19 | -0,13% | 1.141.379,00 |
| 06.05.2025 | 118,85 | 123,72 | 118,35 | 123,35 | 3,51% | 1.924.325,00 |
| 05.05.2025 | 121,42 | 121,42 | 118,81 | 119,17 | -0,53% | 1.214.749,00 |
| 02.05.2025 | 121,43 | 122,03 | 118,45 | 119,81 | 0,23% | 1.418.546,00 |
| 01.05.2025 | 119,85 | 120,56 | 117,30 | 119,53 | -0,41% | 1.403.021,00 |
| 30.04.2025 | 119,00 | 120,25 | 117,77 | 120,02 | 0,60% | 1.530.363,00 |
| 29.04.2025 | 119,55 | 120,79 | 117,89 | 119,30 | 0,41% | 1.167.654,00 |
| 28.04.2025 | 120,08 | 120,75 | 116,78 | 118,81 | -0,65% | 1.142.315,00 |
| 25.04.2025 | 119,77 | 120,51 | 117,41 | 119,59 | 0,22% | 1.706.719,00 |
| 24.04.2025 | 116,69 | 119,66 | 116,40 | 119,33 | 2,50% | 2.502.735,00 |
| 23.04.2025 | 117,78 | 118,23 | 115,79 | 116,42 | 1,12% | 3.192.711,00 |
| 22.04.2025 | 112,51 | 115,37 | 112,25 | 115,13 | 2,84% | 2.456.917,00 |
| 21.04.2025 | 114,06 | 114,06 | 110,82 | 111,95 | -1,52% | 1.520.222,00 |
| 17.04.2025 | 110,39 | 114,29 | 110,39 | 113,68 | 2,15% | 1.582.219,00 |
| 16.04.2025 | 109,94 | 113,00 | 109,62 | 111,29 | 0,91% | 1.798.698,00 |
| 15.04.2025 | 110,29 | 112,50 | 109,48 | 110,29 | -1,55% | 1.512.367,00 |
| 14.04.2025 | 109,89 | 113,13 | 108,79 | 112,03 | 2,99% | 2.117.410,00 |
| 11.04.2025 | 105,16 | 110,51 | 103,22 | 108,78 | -0,03% | 2.670.605,00 |
| 10.04.2025 | 106,75 | 109,60 | 105,24 | 108,81 | 0,68% | 2.988.156,00 |
| 09.04.2025 | 105,78 | 111,00 | 101,26 | 108,07 | 1,29% | 6.538.360,00 |
| 08.04.2025 | 109,92 | 111,66 | 105,17 | 106,69 | -0,63% | 3.091.214,00 |
| 07.04.2025 | 105,99 | 110,93 | 104,54 | 107,37 | -1,68% | 2.632.203,00 |
| 04.04.2025 | 109,07 | 113,08 | 107,12 | 109,20 | -2,27% | 3.591.518,00 |
| 03.04.2025 | 110,94 | 114,97 | 109,85 | 111,74 | -0,97% | 3.094.308,00 |
| 02.04.2025 | 104,36 | 115,98 | 103,24 | 112,83 | 5,10% | 9.489.082,00 |
| 01.04.2025 | 104,49 | 107,55 | 103,10 | 107,36 | 2,66% | 2.564.525,00 |
| 31.03.2025 | 104,41 | 105,64 | 102,79 | 104,58 | -0,66% | 1.979.159,00 |
| 28.03.2025 | 105,28 | 105,99 | 104,32 | 105,28 | -0,55% | 1.394.471,00 |
| 27.03.2025 | 106,25 | 107,05 | 104,60 | 105,86 | -0,43% | 2.013.042,00 |
| 26.03.2025 | 106,65 | 107,45 | 105,05 | 106,32 | 0,00% | 1.537.311,00 |
| 25.03.2025 | 105,32 | 107,27 | 103,27 | 106,32 | 1,09% | 1.948.981,00 |
| 24.03.2025 | 103,66 | 105,60 | 101,54 | 105,17 | 0,99% | 2.679.217,00 |
| 21.03.2025 | 103,60 | 104,40 | 101,05 | 104,14 | 0,54% | 5.201.060,00 |
| 20.03.2025 | 109,28 | 109,92 | 103,35 | 103,58 | -8,10% | 4.975.538,00 |
| 19.03.2025 | 116,43 | 118,43 | 112,00 | 112,71 | -3,27% | 3.499.964,00 |
| 18.03.2025 | 114,00 | 116,71 | 112,73 | 116,52 | 1,02% | 2.114.399,00 |
| 17.03.2025 | 113,00 | 117,08 | 113,00 | 115,34 | 2,75% | 1.809.861,00 |
| 14.03.2025 | 111,03 | 112,80 | 109,96 | 112,25 | 0,84% | 1.322.317,00 |
| 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 |