137,500€
2,12%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 137,90 | 138,93 | 136,88 | 138,40 | 0,54% | 60,00 |
| 29.04.2024 | 135,40 | 138,00 | 135,20 | 137,65 | 1,46% | - |
| 26.04.2024 | 137,00 | 137,15 | 134,75 | 135,68 | 0,22% | 60,00 |
| 25.04.2024 | 133,10 | 136,80 | 132,70 | 135,38 | 0,35% | - |
| 24.04.2024 | 137,40 | 138,10 | 133,77 | 134,90 | -1,06% | 10,00 |
| 23.04.2024 | 134,10 | 137,00 | 133,80 | 136,35 | 1,56% | - |
| 22.04.2024 | 134,00 | 135,80 | 133,68 | 134,25 | 0,60% | - |
| 19.04.2024 | 129,83 | 133,68 | 129,83 | 133,45 | 1,83% | - |
| 18.04.2024 | 132,00 | 133,08 | 130,35 | 131,05 | -0,29% | - |
| 17.04.2024 | 133,58 | 134,23 | 131,25 | 131,43 | -1,81% | - |
| 16.04.2024 | 133,95 | 135,50 | 133,27 | 133,85 | -0,04% | - |
| 15.04.2024 | 135,85 | 137,23 | 133,65 | 133,90 | -1,14% | - |
| 12.04.2024 | 134,65 | 136,55 | 134,20 | 135,45 | 0,78% | - |
| 11.04.2024 | 132,83 | 135,20 | 132,35 | 134,40 | 1,20% | - |
| 10.04.2024 | 132,27 | 133,95 | 130,83 | 132,80 | 0,47% | - |
| 09.04.2024 | 135,85 | 136,08 | 132,08 | 132,18 | -2,63% | - |
| 08.04.2024 | 135,55 | 136,60 | 134,27 | 135,75 | 0,18% | - |
| 05.04.2024 | 135,55 | 136,88 | 134,68 | 135,50 | 0,28% | - |
| 04.04.2024 | 136,65 | 137,48 | 134,85 | 135,13 | -0,90% | - |
| 03.04.2024 | 135,80 | 137,10 | 135,30 | 136,35 | -0,04% | 18,00 |
| 02.04.2024 | 139,40 | 139,83 | 136,20 | 136,40 | -0,85% | - |
| 28.03.2024 | 136,83 | 138,70 | 136,83 | 137,58 | 0,49% | 165,00 |
| 27.03.2024 | 136,15 | 137,52 | 135,90 | 136,90 | 0,72% | - |
| 26.03.2024 | 135,08 | 136,52 | 134,43 | 135,93 | 0,80% | - |
| 25.03.2024 | 136,33 | 136,85 | 134,35 | 134,85 | -1,28% | 150,00 |
| 22.03.2024 | 136,70 | 137,58 | 135,38 | 136,60 | 0,05% | 24,00 |
| 21.03.2024 | 134,77 | 136,85 | 134,33 | 136,52 | 1,52% | - |
| 20.03.2024 | 134,40 | 135,88 | 133,52 | 134,48 | -0,04% | - |
| 19.03.2024 | 132,58 | 134,63 | 132,08 | 134,52 | 1,22% | - |
| 18.03.2024 | 133,70 | 135,13 | 132,33 | 132,90 | -0,06% | - |
| 15.03.2024 | 133,15 | 134,02 | 132,45 | 132,98 | -0,26% | - |
| 14.03.2024 | 133,73 | 134,55 | 132,20 | 133,33 | -0,09% | - |
| 13.03.2024 | 133,35 | 133,77 | 132,33 | 133,45 | 0,09% | - |
| 12.03.2024 | 132,83 | 134,10 | 131,55 | 133,33 | 0,74% | - |
| 11.03.2024 | 134,58 | 134,65 | 131,90 | 132,35 | -1,64% | - |
| 08.03.2024 | 135,30 | 136,38 | 133,80 | 134,55 | -0,76% | - |
| 07.03.2024 | 136,00 | 137,80 | 134,23 | 135,58 | -0,77% | - |
| 06.03.2024 | 137,77 | 138,80 | 136,33 | 136,63 | -0,60% | - |
| 05.03.2024 | 136,75 | 137,80 | 136,05 | 137,45 | 0,09% | - |
| 04.03.2024 | 136,73 | 138,95 | 136,35 | 137,33 | 0,46% | - |
| 01.03.2024 | 137,20 | 137,30 | 135,45 | 136,70 | 0,05% | - |
| 29.02.2024 | 135,77 | 137,68 | 135,30 | 136,63 | 0,50% | - |
| 28.02.2024 | 135,18 | 136,58 | 134,63 | 135,95 | 0,57% | - |
| 27.02.2024 | 135,88 | 136,70 | 134,43 | 135,18 | -0,72% | - |
| 26.02.2024 | 137,20 | 138,18 | 136,10 | 136,15 | -1,05% | - |
| 23.02.2024 | 136,25 | 138,23 | 136,00 | 137,60 | 0,95% | - |
| 22.02.2024 | 135,90 | 136,88 | 134,35 | 136,30 | 1,75% | - |
| 21.02.2024 | 133,90 | 135,00 | 132,38 | 133,95 | -0,20% | - |
| 20.02.2024 | 135,33 | 135,65 | 133,58 | 134,23 | -1,20% | - |
| 19.02.2024 | 135,25 | 136,15 | 135,05 | 135,85 | 0,59% | - |
| 16.02.2024 | 135,35 | 136,75 | 134,13 | 135,05 | 0,07% | - |
| 15.02.2024 | 135,48 | 136,05 | 134,50 | 134,95 | -0,26% | - |
| 14.02.2024 | 134,95 | 136,95 | 134,13 | 135,30 | 0,30% | - |
| 13.02.2024 | 135,35 | 137,25 | 133,55 | 134,90 | -0,33% | - |
| 12.02.2024 | 135,83 | 137,58 | 135,25 | 135,35 | -0,48% | - |
| 09.02.2024 | 133,77 | 136,20 | 133,13 | 136,00 | 1,34% | - |
| 08.02.2024 | 133,30 | 135,25 | 132,88 | 134,20 | 0,68% | - |
| 07.02.2024 | 133,77 | 135,35 | 132,98 | 133,30 | -0,52% | - |
| 06.02.2024 | 132,30 | 134,08 | 131,30 | 134,00 | 1,44% | - |
| 05.02.2024 | 131,93 | 133,00 | 130,88 | 132,10 | 0,08% | 100,00 |
| 02.02.2024 | 131,93 | 132,80 | 130,70 | 132,00 | 0,96% | 200,00 |
| 01.02.2024 | 130,68 | 131,33 | 128,60 | 130,75 | 0,35% | 25,00 |
| 31.01.2024 | 132,65 | 133,33 | 130,13 | 130,30 | -2,32% | - |
| 30.01.2024 | 133,40 | 133,50 | 131,40 | 133,40 | 0,08% | - |
| 29.01.2024 | 135,15 | 136,63 | 131,68 | 133,30 | 13,59% | 61,00 |
| 26.01.2024 | 117,90 | 135,95 | 117,35 | 117,35 | -1,28% | - |
| 25.01.2024 | 118,70 | 120,03 | 118,18 | 118,88 | 0,13% | - |
| 24.01.2024 | 119,30 | 119,55 | 118,15 | 118,73 | -0,02% | - |
| 23.01.2024 | 119,28 | 120,38 | 118,25 | 118,75 | -0,57% | - |
| 22.01.2024 | 117,58 | 119,95 | 117,00 | 119,43 | 2,09% | - |
| 19.01.2024 | 117,70 | 118,33 | 116,60 | 116,98 | -0,40% | - |
| 18.01.2024 | 116,28 | 117,83 | 115,88 | 117,45 | 0,99% | - |
| 17.01.2024 | 115,68 | 117,88 | 115,53 | 116,30 | -0,19% | 10,00 |
| 16.01.2024 | 117,25 | 118,15 | 115,80 | 116,53 | -0,87% | - |
| 15.01.2024 | 117,60 | 117,73 | 117,30 | 117,55 | 0,11% | 120,00 |
| 12.01.2024 | 115,20 | 117,68 | 114,85 | 117,43 | 1,84% | - |
| 11.01.2024 | 116,23 | 116,70 | 114,43 | 115,30 | -0,58% | - |
| 10.01.2024 | 116,38 | 117,95 | 114,95 | 115,98 | -0,43% | - |
| 09.01.2024 | 115,75 | 116,48 | 114,58 | 116,48 | 0,47% | - |
| 08.01.2024 | 112,95 | 115,93 | 111,55 | 115,93 | 2,45% | - |
| 05.01.2024 | 114,45 | 114,75 | 112,53 | 113,15 | -1,18% | - |
| 04.01.2024 | 115,55 | 116,80 | 114,45 | 114,50 | -0,82% | - |
| 03.01.2024 | 116,23 | 116,85 | 114,93 | 115,45 | -0,88% | - |
| 02.01.2024 | 116,00 | 117,30 | 115,28 | 116,48 | 1,33% | 40,00 |
| 29.12.2023 | 114,95 | 115,25 | 114,70 | 114,95 | 0,02% | 10,00 |
| 28.12.2023 | 114,73 | 115,83 | 111,80 | 114,93 | 0,22% | - |
| 27.12.2023 | 115,45 | 115,78 | 114,23 | 114,68 | -0,56% | - |
| 22.12.2023 | 114,05 | 115,80 | 113,25 | 115,33 | 0,87% | - |
| 21.12.2023 | 114,55 | 114,90 | 113,63 | 114,33 | 0,13% | - |
| 20.12.2023 | 114,90 | 115,98 | 113,98 | 114,18 | -0,31% | - |
| 19.12.2023 | 114,60 | 115,05 | 113,98 | 114,53 | -0,24% | - |
| 18.12.2023 | 114,65 | 115,73 | 114,08 | 114,80 | 0,04% | - |
| 15.12.2023 | 114,08 | 115,05 | 113,08 | 114,75 | 0,72% | 45,00 |
| 14.12.2023 | 118,88 | 119,18 | 112,80 | 113,93 | -3,88% | - |
| 13.12.2023 | 118,63 | 119,65 | 117,83 | 118,53 | 0,08% | 20,00 |
| 12.12.2023 | 117,80 | 118,48 | 116,75 | 118,43 | 0,62% | - |
| 11.12.2023 | 116,10 | 118,15 | 115,98 | 117,70 | 1,12% | - |
| 08.12.2023 | 116,00 | 117,38 | 114,78 | 116,40 | 0,26% | 10,00 |
| 07.12.2023 | 117,83 | 118,63 | 115,03 | 116,10 | -2,11% | 14,00 |
| 06.12.2023 | 119,13 | 119,68 | 116,75 | 118,60 | 0,00% | - |