136,350€
2,17%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 134,30 | 136,50 | 133,80 | 136,30 | 2,14% | - |
| 22.04.2024 | 133,45 | 133,45 | 133,45 | 133,45 | 0,19% | - |
| 19.04.2024 | 129,35 | 133,20 | 129,35 | 133,20 | 1,87% | - |
| 18.04.2024 | 131,30 | 131,30 | 130,75 | 130,75 | -0,46% | - |
| 17.04.2024 | 132,90 | 132,90 | 131,35 | 131,35 | -1,35% | - |
| 16.04.2024 | 133,15 | 133,15 | 133,15 | 133,15 | -1,44% | - |
| 15.04.2024 | 135,10 | 135,10 | 135,10 | 135,10 | 0,82% | - |
| 12.04.2024 | 134,00 | 134,00 | 134,00 | 134,00 | -0,30% | - |
| 11.04.2024 | 132,25 | 134,40 | 132,25 | 134,40 | 1,28% | - |
| 10.04.2024 | 131,65 | 132,70 | 131,65 | 132,70 | -1,85% | - |
| 09.04.2024 | 135,20 | 135,20 | 135,20 | 135,20 | 0,26% | - |
| 08.04.2024 | 134,85 | 134,85 | 134,85 | 134,85 | 0,04% | - |
| 05.04.2024 | 134,80 | 134,80 | 134,80 | 134,80 | -0,88% | - |
| 04.04.2024 | 136,00 | 136,00 | 136,00 | 136,00 | -0,80% | - |
| 03.04.2024 | 135,25 | 137,10 | 135,25 | 137,10 | -1,26% | 18,00 |
| 02.04.2024 | 138,85 | 138,85 | 138,85 | 138,85 | 0,29% | - |
| 28.03.2024 | 135,95 | 138,45 | 135,95 | 138,45 | 2,37% | 165,00 |
| 27.03.2024 | 135,25 | 135,25 | 135,25 | 135,25 | 0,74% | - |
| 26.03.2024 | 134,25 | 134,25 | 134,25 | 134,25 | -2,19% | - |
| 25.03.2024 | 135,45 | 137,25 | 135,45 | 137,25 | 0,73% | 150,00 |
| 22.03.2024 | 135,85 | 136,55 | 135,40 | 136,25 | 0,18% | 12,00 |
| 21.03.2024 | 134,10 | 136,25 | 134,10 | 136,00 | 1,83% | - |
| 20.03.2024 | 133,55 | 133,55 | 133,55 | 133,55 | 1,33% | - |
| 19.03.2024 | 131,80 | 131,80 | 131,80 | 131,80 | -1,20% | - |
| 18.03.2024 | 132,85 | 133,40 | 132,85 | 133,40 | 0,83% | - |
| 15.03.2024 | 132,30 | 132,30 | 132,30 | 132,30 | -0,49% | - |
| 14.03.2024 | 132,95 | 132,95 | 132,95 | 132,95 | -0,19% | - |
| 13.03.2024 | 132,55 | 133,20 | 132,55 | 133,20 | 0,15% | - |
| 12.03.2024 | 132,00 | 133,35 | 132,00 | 133,00 | -0,78% | - |
| 11.03.2024 | 134,05 | 134,05 | 134,05 | 134,05 | -0,67% | - |
| 08.03.2024 | 134,70 | 135,80 | 134,70 | 134,95 | -0,22% | - |
| 07.03.2024 | 135,25 | 135,25 | 134,55 | 135,25 | -1,21% | - |
| 06.03.2024 | 137,05 | 137,15 | 136,90 | 136,90 | 0,26% | - |
| 05.03.2024 | 136,05 | 137,15 | 136,05 | 136,55 | -0,33% | - |
| 04.03.2024 | 136,05 | 137,35 | 136,05 | 137,00 | 0,33% | - |
| 01.03.2024 | 136,55 | 136,55 | 136,55 | 136,55 | 1,00% | - |
| 29.02.2024 | 135,20 | 135,20 | 135,20 | 135,20 | 0,63% | - |
| 28.02.2024 | 134,55 | 134,55 | 134,35 | 134,35 | -0,63% | - |
| 27.02.2024 | 135,20 | 135,20 | 135,20 | 135,20 | -1,02% | - |
| 26.02.2024 | 136,60 | 136,60 | 136,60 | 136,60 | 0,74% | - |
| 23.02.2024 | 135,60 | 135,60 | 135,60 | 135,60 | 0,37% | - |
| 22.02.2024 | 135,10 | 135,10 | 135,10 | 135,10 | 1,39% | - |
| 21.02.2024 | 133,25 | 133,25 | 133,25 | 133,25 | -0,89% | - |
| 20.02.2024 | 134,70 | 134,70 | 134,30 | 134,45 | -0,04% | - |
| 19.02.2024 | 134,50 | 134,50 | 134,50 | 134,50 | -0,52% | - |
| 16.02.2024 | 134,70 | 135,20 | 134,70 | 135,20 | 0,30% | - |
| 15.02.2024 | 134,80 | 134,80 | 134,80 | 134,80 | 0,33% | - |
| 14.02.2024 | 134,35 | 134,35 | 134,35 | 134,35 | -0,26% | - |
| 13.02.2024 | 134,70 | 134,70 | 134,70 | 134,70 | -0,41% | - |
| 12.02.2024 | 135,25 | 135,25 | 135,25 | 135,25 | -0,04% | - |
| 09.02.2024 | 133,15 | 135,30 | 133,15 | 135,30 | 0,97% | - |
| 08.02.2024 | 132,70 | 134,25 | 132,70 | 134,00 | 0,37% | - |
| 07.02.2024 | 133,05 | 133,50 | 133,05 | 133,50 | 1,41% | - |
| 06.02.2024 | 131,65 | 131,65 | 131,65 | 131,65 | 0,38% | - |
| 05.02.2024 | 131,25 | 131,25 | 131,15 | 131,15 | -0,27% | 100,00 |
| 02.02.2024 | 131,30 | 132,20 | 131,30 | 131,50 | 0,84% | 100,00 |
| 01.02.2024 | 130,00 | 130,40 | 130,00 | 130,40 | -1,25% | 25,00 |
| 31.01.2024 | 132,05 | 132,05 | 132,05 | 132,05 | -0,49% | - |
| 30.01.2024 | 132,70 | 132,70 | 132,70 | 132,70 | -2,53% | - |
| 29.01.2024 | 135,80 | 136,15 | 134,85 | 136,15 | 16,02% | 43,00 |
| 26.01.2024 | 117,35 | 117,35 | 117,35 | 117,35 | -0,64% | - |
| 25.01.2024 | 118,10 | 118,10 | 118,10 | 118,10 | -0,71% | - |
| 24.01.2024 | 118,75 | 118,95 | 118,75 | 118,95 | -0,04% | - |
| 23.01.2024 | 118,70 | 119,00 | 118,70 | 119,00 | -0,34% | - |
| 22.01.2024 | 117,10 | 119,40 | 117,10 | 119,40 | 1,92% | - |
| 19.01.2024 | 117,15 | 117,15 | 117,15 | 117,15 | 1,25% | - |
| 18.01.2024 | 115,70 | 115,70 | 115,70 | 115,70 | -1,36% | - |
| 17.01.2024 | 115,15 | 117,30 | 115,15 | 117,30 | 0,51% | 10,00 |
| 16.01.2024 | 116,70 | 116,70 | 116,70 | 116,70 | -0,13% | - |
| 15.01.2024 | 117,10 | 117,10 | 116,85 | 116,85 | 1,08% | 120,00 |
| 12.01.2024 | 114,55 | 115,60 | 114,55 | 115,60 | -0,09% | - |
| 11.01.2024 | 115,70 | 115,70 | 115,70 | 115,70 | 0,35% | - |
| 10.01.2024 | 115,80 | 115,80 | 115,30 | 115,30 | 0,04% | - |
| 09.01.2024 | 115,30 | 115,30 | 115,25 | 115,25 | 0,74% | - |
| 08.01.2024 | 112,50 | 114,40 | 112,50 | 114,40 | 0,39% | - |
| 05.01.2024 | 113,95 | 113,95 | 113,95 | 113,95 | -0,91% | - |
| 04.01.2024 | 115,00 | 115,00 | 115,00 | 115,00 | -0,56% | - |
| 03.01.2024 | 115,65 | 115,65 | 115,65 | 115,65 | -0,73% | - |
| 02.01.2024 | 115,50 | 116,50 | 115,50 | 116,50 | 0,69% | 40,00 |
| 29.12.2023 | 114,45 | 115,70 | 114,45 | 115,70 | 0,65% | 10,00 |
| 27.12.2023 | 114,95 | 114,95 | 114,95 | 114,95 | 1,23% | - |
| 22.12.2023 | 113,55 | 113,55 | 113,55 | 113,55 | -0,39% | - |
| 21.12.2023 | 114,00 | 114,00 | 114,00 | 114,00 | -0,22% | - |
| 20.12.2023 | 114,25 | 114,25 | 114,25 | 114,25 | 0,18% | - |
| 19.12.2023 | 114,05 | 114,05 | 114,05 | 114,05 | -0,65% | - |
| 18.12.2023 | 114,10 | 114,80 | 114,10 | 114,80 | 0,31% | - |
| 15.12.2023 | 113,60 | 114,45 | 113,60 | 114,45 | -3,34% | 30,00 |
| 14.12.2023 | 118,40 | 118,40 | 118,40 | 118,40 | -0,67% | - |
| 13.12.2023 | 118,05 | 119,20 | 118,05 | 119,20 | 0,93% | 20,00 |
| 12.12.2023 | 117,25 | 118,10 | 117,25 | 118,10 | 0,68% | - |
| 11.12.2023 | 115,60 | 117,70 | 115,60 | 117,30 | 1,38% | - |
| 08.12.2023 | 115,45 | 116,20 | 115,45 | 115,70 | 0,04% | 5,00 |
| 07.12.2023 | 117,25 | 117,25 | 115,35 | 115,65 | -2,49% | 14,00 |
| 06.12.2023 | 118,60 | 118,60 | 118,60 | 118,60 | -1,13% | - |
| 05.12.2023 | 119,95 | 119,95 | 119,95 | 119,95 | 2,57% | - |
| 04.12.2023 | 116,95 | 116,95 | 116,95 | 116,95 | 2,54% | - |
| 01.12.2023 | 114,05 | 114,05 | 114,05 | 114,05 | 0,84% | - |
| 30.11.2023 | 113,10 | 113,10 | 113,10 | 113,10 | -0,26% | - |
| 29.11.2023 | 114,10 | 114,10 | 113,40 | 113,40 | -0,57% | - |
| 28.11.2023 | 116,20 | 116,20 | 114,05 | 114,05 | -1,85% | 50,00 |