130,425€
-0,46%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 131,52 | 131,52 | 129,65 | 130,43 | -0,46% | - |
| 18.04.2024 | 131,43 | 132,85 | 130,55 | 131,02 | -0,25% | - |
| 17.04.2024 | 133,88 | 134,25 | 131,23 | 131,35 | -1,96% | - |
| 16.04.2024 | 133,93 | 136,15 | 133,20 | 133,98 | -0,19% | - |
| 15.04.2024 | 134,63 | 137,08 | 133,85 | 134,23 | -0,83% | - |
| 12.04.2024 | 134,45 | 136,38 | 134,15 | 135,35 | 0,73% | 10,00 |
| 11.04.2024 | 132,85 | 135,20 | 132,00 | 134,38 | 1,05% | 16,00 |
| 10.04.2024 | 132,63 | 133,75 | 130,93 | 132,98 | 0,53% | 38,00 |
| 09.04.2024 | 135,68 | 136,23 | 132,10 | 132,27 | -2,42% | - |
| 08.04.2024 | 135,58 | 136,60 | 134,48 | 135,55 | 0,00% | - |
| 05.04.2024 | 135,20 | 136,68 | 134,83 | 135,55 | 0,35% | 112,00 |
| 04.04.2024 | 136,60 | 137,33 | 134,95 | 135,08 | -0,97% | - |
| 03.04.2024 | 135,88 | 137,00 | 135,50 | 136,40 | 0,00% | 31,00 |
| 02.04.2024 | 138,85 | 140,25 | 136,27 | 136,40 | -0,85% | - |
| 28.03.2024 | 136,93 | 138,75 | 136,80 | 137,58 | 0,47% | 18,00 |
| 27.03.2024 | 135,60 | 137,38 | 135,60 | 136,93 | 0,79% | - |
| 26.03.2024 | 135,23 | 136,48 | 134,43 | 135,85 | 0,70% | - |
| 25.03.2024 | 136,13 | 136,65 | 134,55 | 134,90 | -1,10% | 10,00 |
| 22.03.2024 | 136,50 | 137,58 | 135,60 | 136,40 | -0,15% | 1,00 |
| 21.03.2024 | 134,15 | 136,68 | 133,48 | 136,60 | 1,66% | - |
| 20.03.2024 | 134,52 | 135,43 | 133,75 | 134,38 | -0,07% | - |
| 19.03.2024 | 132,98 | 134,65 | 132,08 | 134,48 | 1,15% | - |
| 18.03.2024 | 132,88 | 135,45 | 132,35 | 132,95 | 0,02% | - |
| 15.03.2024 | 132,80 | 133,95 | 132,13 | 132,93 | -0,23% | - |
| 14.03.2024 | 133,48 | 134,33 | 132,48 | 133,23 | -0,22% | 75,00 |
| 13.03.2024 | 132,93 | 133,70 | 132,50 | 133,52 | 0,19% | - |
| 12.03.2024 | 132,73 | 133,98 | 131,85 | 133,27 | 0,81% | 10,00 |
| 11.03.2024 | 134,38 | 134,68 | 132,02 | 132,20 | -2,35% | - |
| 08.03.2024 | 135,58 | 136,38 | 134,18 | 135,38 | -0,24% | - |
| 07.03.2024 | 136,60 | 137,80 | 134,40 | 135,70 | -0,80% | - |
| 06.03.2024 | 137,45 | 138,80 | 136,60 | 136,80 | -0,44% | 15,00 |
| 05.03.2024 | 137,30 | 137,52 | 136,20 | 137,40 | 0,18% | - |
| 04.03.2024 | 136,55 | 138,73 | 136,40 | 137,15 | 0,42% | 150,00 |
| 01.03.2024 | 137,10 | 137,30 | 135,68 | 136,58 | -0,09% | - |
| 29.02.2024 | 135,90 | 138,63 | 135,25 | 136,70 | 0,59% | - |
| 28.02.2024 | 135,13 | 136,45 | 134,65 | 135,90 | 0,52% | - |
| 27.02.2024 | 136,15 | 136,70 | 134,48 | 135,20 | -0,77% | - |
| 26.02.2024 | 137,45 | 138,00 | 136,08 | 136,25 | -0,93% | - |
| 23.02.2024 | 136,35 | 137,95 | 136,00 | 137,52 | 0,75% | 20,00 |
| 22.02.2024 | 133,93 | 136,83 | 133,93 | 136,50 | 1,77% | - |
| 21.02.2024 | 134,25 | 134,85 | 132,58 | 134,13 | -0,15% | - |
| 20.02.2024 | 135,85 | 135,85 | 133,85 | 134,33 | -1,12% | - |
| 19.02.2024 | 135,10 | 136,23 | 134,95 | 135,85 | 0,48% | 16,00 |
| 16.02.2024 | 134,93 | 136,60 | 134,33 | 135,20 | 0,22% | 70,00 |
| 15.02.2024 | 135,30 | 135,85 | 134,50 | 134,90 | -0,24% | 26,00 |
| 14.02.2024 | 134,83 | 136,68 | 134,13 | 135,23 | 0,19% | 5,00 |
| 13.02.2024 | 134,63 | 137,10 | 133,52 | 134,98 | -0,24% | - |
| 12.02.2024 | 136,50 | 137,68 | 135,25 | 135,30 | -0,53% | - |
| 09.02.2024 | 134,88 | 136,10 | 133,33 | 136,02 | 1,27% | - |
| 08.02.2024 | 133,38 | 135,00 | 132,95 | 134,33 | 0,83% | - |
| 07.02.2024 | 134,00 | 135,15 | 132,15 | 133,23 | -0,56% | - |
| 06.02.2024 | 131,40 | 134,45 | 131,40 | 133,98 | 1,42% | 75,00 |
| 05.02.2024 | 132,05 | 132,90 | 130,93 | 132,10 | 0,04% | - |
| 02.02.2024 | 130,90 | 132,77 | 130,90 | 132,05 | 1,03% | - |
| 01.02.2024 | 129,40 | 131,20 | 128,73 | 130,70 | 0,19% | - |
| 31.01.2024 | 133,83 | 133,83 | 130,25 | 130,45 | -2,16% | 213,00 |
| 30.01.2024 | 133,38 | 133,60 | 131,38 | 133,33 | 0,15% | - |
| 29.01.2024 | 135,65 | 136,40 | 131,80 | 133,13 | -0,97% | - |
| 26.01.2024 | 118,00 | 135,55 | 117,68 | 134,43 | 13,53% | 53,00 |
| 25.01.2024 | 119,15 | 119,68 | 118,18 | 118,40 | -0,34% | - |
| 24.01.2024 | 119,70 | 119,70 | 118,20 | 118,80 | -0,02% | - |
| 23.01.2024 | 119,45 | 120,18 | 118,48 | 118,83 | -0,54% | 26,00 |
| 22.01.2024 | 117,00 | 119,80 | 117,00 | 119,48 | 2,20% | 140,00 |
| 19.01.2024 | 117,90 | 118,23 | 116,83 | 116,90 | -0,47% | - |
| 18.01.2024 | 117,35 | 117,63 | 116,08 | 117,45 | 0,88% | 50,00 |
| 17.01.2024 | 116,48 | 117,63 | 115,48 | 116,43 | -0,11% | 30,00 |
| 16.01.2024 | 117,33 | 118,30 | 115,80 | 116,55 | -0,66% | - |
| 15.01.2024 | 117,60 | 117,65 | 117,18 | 117,33 | -0,11% | - |
| 12.01.2024 | 115,30 | 117,53 | 114,95 | 117,45 | 1,89% | - |
| 11.01.2024 | 116,65 | 116,65 | 114,43 | 115,28 | -0,54% | - |
| 10.01.2024 | 116,40 | 117,58 | 115,05 | 115,90 | -0,28% | 5,00 |
| 09.01.2024 | 115,95 | 116,45 | 114,73 | 116,23 | 0,43% | 26,00 |
| 08.01.2024 | 112,73 | 115,95 | 112,05 | 115,73 | 2,39% | - |
| 05.01.2024 | 114,58 | 115,13 | 112,30 | 113,03 | -1,31% | 10,00 |
| 04.01.2024 | 115,48 | 116,58 | 114,45 | 114,53 | -0,82% | - |
| 03.01.2024 | 117,00 | 117,00 | 115,08 | 115,48 | -0,75% | - |
| 02.01.2024 | 114,60 | 117,05 | 114,50 | 116,35 | 1,53% | - |
| 29.12.2023 | 114,63 | 115,23 | 114,60 | 114,60 | -0,30% | 25,00 |
| 28.12.2023 | 113,83 | 115,63 | 111,83 | 114,95 | 0,26% | - |
| 27.12.2023 | 115,33 | 115,58 | 114,38 | 114,65 | -0,56% | - |
| 22.12.2023 | 114,73 | 115,70 | 113,68 | 115,30 | 0,76% | - |
| 21.12.2023 | 113,18 | 114,88 | 113,18 | 114,43 | 0,26% | - |
| 20.12.2023 | 114,55 | 115,85 | 114,10 | 114,13 | -0,44% | - |
| 19.12.2023 | 115,08 | 115,08 | 114,10 | 114,63 | -0,30% | - |
| 18.12.2023 | 114,95 | 115,55 | 114,28 | 114,98 | 0,13% | - |
| 15.12.2023 | 113,95 | 115,00 | 113,28 | 114,83 | 0,77% | 45,00 |
| 14.12.2023 | 118,50 | 119,18 | 112,95 | 113,95 | -3,72% | - |
| 13.12.2023 | 118,40 | 119,58 | 117,75 | 118,35 | 0,00% | - |
| 12.12.2023 | 117,70 | 118,48 | 116,95 | 118,35 | 0,51% | - |
| 11.12.2023 | 116,30 | 118,13 | 116,00 | 117,75 | 1,16% | - |
| 08.12.2023 | 116,13 | 117,03 | 114,95 | 116,40 | 0,37% | - |
| 07.12.2023 | 117,90 | 118,65 | 115,05 | 115,98 | -1,59% | - |
| 06.12.2023 | 118,60 | 119,53 | 116,73 | 117,85 | -0,67% | 25,00 |
| 05.12.2023 | 121,83 | 121,83 | 118,58 | 118,65 | -1,96% | - |
| 04.12.2023 | 118,35 | 121,15 | 117,38 | 121,03 | 2,69% | - |
| 01.12.2023 | 114,23 | 117,88 | 114,23 | 117,85 | 2,52% | - |
| 30.11.2023 | 113,33 | 115,23 | 113,03 | 114,95 | 1,23% | - |
| 29.11.2023 | 115,08 | 115,60 | 112,90 | 113,55 | -0,81% | 15,00 |
| 28.11.2023 | 116,75 | 116,95 | 114,40 | 114,48 | -1,95% | 300,00 |
| 27.11.2023 | 117,13 | 117,85 | 116,63 | 116,75 | -0,32% | - |