Börse:
96,403$
2,11%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
96,238$
Ask:
96,569$
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.08.2022 | 95,31 | 96,41 | 94,62 | 96,41 | 2,12% | - |
| 08.08.2022 | 95,36 | 96,00 | 94,33 | 94,41 | -0,65% | 508.404,00 |
| 05.08.2022 | 94,39 | 95,12 | 94,04 | 95,03 | 0,00% | 480.407,00 |
| 04.08.2022 | 95,95 | 96,06 | 94,80 | 95,03 | -1,23% | 788.135,00 |
| 03.08.2022 | 96,47 | 96,96 | 95,21 | 96,21 | 0,16% | 884.161,00 |
| 02.08.2022 | 96,09 | 97,00 | 94,46 | 96,06 | 0,27% | 1.157.017,00 |
| 01.08.2022 | 96,24 | 97,93 | 95,74 | 95,80 | -0,19% | 1.238.710,00 |
| 29.07.2022 | 95,33 | 96,98 | 94,93 | 95,98 | 0,36% | 1.572.839,00 |
| 28.07.2022 | 94,56 | 96,10 | 93,74 | 95,64 | 1,52% | 1.507.791,00 |
| 27.07.2022 | 95,36 | 95,36 | 93,97 | 94,21 | -0,99% | 787.671,00 |
| 26.07.2022 | 94,68 | 95,32 | 94,20 | 95,15 | 0,09% | 796.688,00 |
| 25.07.2022 | 94,43 | 95,40 | 94,12 | 95,06 | 0,84% | 1.422.988,00 |
| 22.07.2022 | 93,85 | 94,61 | 93,39 | 94,27 | 1,07% | 1.147.233,00 |
| 21.07.2022 | 93,10 | 93,34 | 92,32 | 93,27 | 0,25% | 587.744,00 |
| 20.07.2022 | 93,35 | 93,53 | 92,14 | 93,04 | 0,40% | 863.606,00 |
| 19.07.2022 | 90,40 | 92,91 | 90,27 | 92,67 | 2,92% | 1.137.966,00 |
| 18.07.2022 | 90,34 | 91,32 | 90,00 | 90,04 | -0,29% | 596.367,00 |
| 15.07.2022 | 90,52 | 91,35 | 89,56 | 90,30 | 0,09% | 906.385,00 |
| 14.07.2022 | 89,48 | 90,52 | 89,33 | 90,22 | 0,28% | 916.647,00 |
| 13.07.2022 | 89,88 | 91,22 | 89,42 | 89,97 | -0,52% | 856.001,00 |
| 12.07.2022 | 91,92 | 93,23 | 90,15 | 90,44 | -1,62% | 1.045.757,00 |
| 11.07.2022 | 91,93 | 92,58 | 90,56 | 91,93 | -0,66% | 875.926,00 |
| 08.07.2022 | 91,99 | 92,90 | 91,67 | 92,54 | 0,16% | 1.196.129,00 |
| 07.07.2022 | 91,74 | 92,71 | 91,45 | 92,39 | 0,52% | 680.272,00 |
| 06.07.2022 | 90,66 | 93,28 | 89,90 | 91,91 | 1,99% | 1.650.660,00 |
| 05.07.2022 | 91,59 | 92,05 | 89,35 | 90,12 | -2,93% | 1.626.112,00 |
| 01.07.2022 | 90,36 | 93,45 | 89,51 | 92,84 | 2,74% | 1.386.748,00 |
| 30.06.2022 | 88,24 | 90,67 | 88,04 | 90,36 | 2,07% | 1.550.974,00 |
| 29.06.2022 | 87,86 | 88,89 | 87,04 | 88,53 | 1,08% | 700.349,00 |
| 28.06.2022 | 88,63 | 89,37 | 87,29 | 87,58 | -1,27% | 809.389,00 |
| 27.06.2022 | 89,28 | 89,80 | 88,07 | 88,71 | -0,93% | 800.769,00 |
| 24.06.2022 | 85,86 | 89,64 | 85,54 | 89,54 | 5,37% | 1.262.902,00 |
| 23.06.2022 | 84,96 | 85,40 | 83,59 | 84,98 | 0,38% | 697.921,00 |
| 22.06.2022 | 84,18 | 85,63 | 83,72 | 84,66 | 0,47% | 955.661,00 |
| 21.06.2022 | 82,67 | 84,37 | 81,76 | 84,26 | 3,86% | 1.070.115,00 |
| 17.06.2022 | 81,18 | 81,47 | 79,85 | 81,13 | 0,56% | 2.516.877,00 |
| 16.06.2022 | 82,18 | 82,32 | 80,16 | 80,68 | -3,02% | 889.348,00 |
| 15.06.2022 | 82,69 | 83,92 | 82,24 | 83,19 | 1,43% | 722.844,00 |
| 14.06.2022 | 82,72 | 83,39 | 81,27 | 82,02 | -1,54% | 987.302,00 |
| 13.06.2022 | 82,99 | 84,22 | 82,79 | 83,30 | -1,90% | 1.222.537,00 |
| 10.06.2022 | 85,67 | 85,93 | 84,73 | 84,91 | -1,43% | 1.049.914,00 |
| 09.06.2022 | 86,82 | 87,35 | 85,93 | 86,14 | -0,91% | 595.599,00 |
| 08.06.2022 | 88,31 | 88,31 | 86,63 | 86,93 | -2,09% | 686.459,00 |
| 07.06.2022 | 85,43 | 88,91 | 85,23 | 88,79 | 0,86% | 956.192,00 |
| 06.06.2022 | 87,00 | 88,49 | 87,00 | 88,03 | 0,94% | 610.297,00 |
| 03.06.2022 | 87,50 | 87,50 | 86,33 | 87,21 | -0,30% | 1.015.119,00 |
| 02.06.2022 | 85,52 | 87,71 | 84,82 | 87,47 | 2,57% | 1.661.287,00 |
| 01.06.2022 | 86,08 | 86,25 | 84,92 | 85,28 | -0,68% | 1.029.308,00 |
| 31.05.2022 | 86,40 | 86,40 | 84,96 | 85,86 | -1,15% | 1.256.744,00 |
| 27.05.2022 | 86,76 | 87,36 | 86,11 | 86,86 | 0,47% | 1.005.718,00 |
| 26.05.2022 | 85,33 | 87,85 | 85,33 | 86,45 | 2,15% | 1.471.041,00 |
| 25.05.2022 | 85,03 | 85,93 | 83,57 | 84,63 | -0,27% | 1.177.847,00 |
| 24.05.2022 | 80,57 | 84,98 | 80,57 | 84,86 | 4,66% | 1.595.640,00 |
| 23.05.2022 | 78,75 | 81,21 | 78,05 | 81,08 | 2,84% | 1.201.202,00 |
| 20.05.2022 | 80,68 | 81,25 | 76,60 | 78,84 | -2,47% | 1.845.075,00 |
| 19.05.2022 | 78,78 | 82,38 | 78,67 | 80,84 | 1,40% | 1.460.795,00 |
| 18.05.2022 | 82,79 | 83,17 | 79,09 | 79,72 | -4,39% | 1.574.663,00 |
| 17.05.2022 | 82,71 | 83,47 | 82,03 | 83,38 | 1,42% | 901.931,00 |
| 16.05.2022 | 81,21 | 82,77 | 80,67 | 82,21 | 2,09% | 1.287.024,00 |
| 13.05.2022 | 80,05 | 80,80 | 79,77 | 80,53 | 1,14% | 871.222,00 |
| 12.05.2022 | 80,18 | 80,67 | 78,95 | 79,62 | -0,39% | 1.435.294,00 |
| 11.05.2022 | 81,29 | 82,32 | 79,81 | 79,93 | -2,14% | 639.981,00 |
| 10.05.2022 | 82,06 | 82,59 | 80,00 | 81,68 | 0,34% | 1.011.712,00 |
| 09.05.2022 | 83,68 | 83,74 | 80,76 | 81,40 | -3,49% | 632.332,00 |
| 06.05.2022 | 84,75 | 85,75 | 83,75 | 84,34 | -1,26% | 695.110,00 |
| 05.05.2022 | 86,14 | 86,43 | 84,17 | 85,42 | -1,44% | 1.137.511,00 |
| 04.05.2022 | 83,59 | 86,97 | 83,43 | 86,67 | 4,12% | 1.002.076,00 |
| 03.05.2022 | 82,37 | 83,94 | 82,15 | 83,24 | 0,96% | 956.433,00 |
| 02.05.2022 | 81,47 | 83,47 | 81,47 | 82,45 | 1,00% | 1.049.984,00 |
| 29.04.2022 | 83,28 | 83,77 | 81,28 | 81,63 | -2,19% | 1.236.409,00 |
| 28.04.2022 | 85,64 | 85,64 | 83,42 | 83,46 | -1,59% | 1.061.284,00 |
| 27.04.2022 | 85,47 | 86,61 | 84,48 | 84,81 | -1,06% | 972.884,00 |
| 26.04.2022 | 87,30 | 87,82 | 85,67 | 85,72 | -1,89% | 663.283,00 |
| 25.04.2022 | 87,28 | 87,51 | 85,78 | 87,37 | -0,74% | 816.491,00 |
| 22.04.2022 | 89,43 | 90,14 | 87,85 | 88,02 | -2,09% | 656.227,00 |
| 21.04.2022 | 90,00 | 91,46 | 89,76 | 89,90 | 0,06% | 1.027.531,00 |
| 20.04.2022 | 88,00 | 89,86 | 87,87 | 89,85 | 2,83% | 992.977,00 |
| 19.04.2022 | 87,02 | 87,90 | 86,74 | 87,38 | 0,43% | 1.052.298,00 |
| 18.04.2022 | 87,70 | 87,95 | 86,78 | 87,01 | -0,88% | 624.788,00 |
| 14.04.2022 | 88,57 | 89,00 | 87,58 | 87,78 | -0,33% | 878.151,00 |
| 13.04.2022 | 89,30 | 89,68 | 87,54 | 88,07 | 0,57% | 1.160.293,00 |
| 12.04.2022 | 88,45 | 88,78 | 87,45 | 87,57 | -0,94% | 699.024,00 |
| 11.04.2022 | 88,95 | 89,88 | 88,10 | 88,40 | -0,51% | 572.073,00 |
| 08.04.2022 | 89,36 | 90,46 | 88,64 | 88,85 | -0,57% | 586.726,00 |
| 07.04.2022 | 88,30 | 90,00 | 88,21 | 89,36 | 0,96% | 618.058,00 |
| 06.04.2022 | 87,61 | 88,92 | 87,50 | 88,51 | 0,82% | 614.532,00 |
| 05.04.2022 | 88,34 | 89,97 | 87,72 | 87,79 | -0,53% | 975.447,00 |
| 04.04.2022 | 89,43 | 89,85 | 88,01 | 88,26 | -1,18% | 1.164.001,00 |
| 01.04.2022 | 87,79 | 89,85 | 87,63 | 89,31 | 1,67% | 949.761,00 |
| 31.03.2022 | 89,01 | 89,76 | 87,80 | 87,84 | -1,76% | 1.003.241,00 |
| 30.03.2022 | 86,82 | 89,46 | 86,52 | 89,41 | 3,14% | 916.251,00 |
| 29.03.2022 | 89,46 | 89,58 | 86,42 | 86,69 | -2,24% | 2.008.191,00 |
| 28.03.2022 | 87,87 | 90,07 | 87,78 | 88,68 | 0,84% | 1.059.073,00 |
| 25.03.2022 | 87,70 | 88,88 | 87,40 | 87,94 | 0,92% | 743.916,00 |
| 24.03.2022 | 85,73 | 87,67 | 85,62 | 87,14 | 1,43% | 605.114,00 |
| 23.03.2022 | 85,77 | 86,53 | 85,21 | 85,91 | 0,33% | 676.113,00 |
| 22.03.2022 | 85,87 | 86,04 | 84,91 | 85,63 | 0,21% | 844.776,00 |
| 21.03.2022 | 86,56 | 88,31 | 85,33 | 85,45 | -1,42% | 1.055.158,00 |
| 18.03.2022 | 86,16 | 87,17 | 85,48 | 86,68 | 1,62% | 2.367.943,00 |
| 17.03.2022 | 84,02 | 85,75 | 83,76 | 85,30 | 1,74% | 707.381,00 |