141,675€
0,05%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 141,83 | 142,90 | 141,18 | 141,73 | 0,09% | 16,00 |
20.05.2024 | 140,13 | 141,77 | 139,93 | 141,60 | 0,98% | 178,00 |
17.05.2024 | 140,52 | 141,77 | 139,95 | 140,23 | -0,14% | 67,00 |
16.05.2024 | 138,08 | 140,73 | 138,08 | 140,43 | 1,41% | 43,00 |
15.05.2024 | 136,70 | 139,63 | 136,43 | 138,48 | 0,51% | 60,00 |
14.05.2024 | 141,70 | 182,73 | 136,80 | 137,77 | -2,10% | 271,00 |
13.05.2024 | 144,90 | 145,30 | 140,60 | 140,73 | -2,81% | 70,00 |
10.05.2024 | 143,65 | 144,98 | 143,30 | 144,80 | 1,19% | 4,00 |
09.05.2024 | 140,58 | 143,18 | 139,68 | 143,10 | 1,83% | 76,00 |
08.05.2024 | 140,77 | 141,52 | 138,27 | 140,52 | -0,23% | - |
07.05.2024 | 141,95 | 143,68 | 140,65 | 140,85 | -0,77% | 45,00 |
06.05.2024 | 137,60 | 142,15 | 136,75 | 141,95 | 3,76% | - |
03.05.2024 | 136,80 | 138,45 | 135,50 | 136,80 | 0,09% | 60,00 |
02.05.2024 | 136,35 | 138,75 | 136,35 | 136,68 | -1,16% | - |
30.04.2024 | 137,68 | 138,77 | 137,10 | 138,27 | 0,45% | - |
29.04.2024 | 135,65 | 137,80 | 135,20 | 137,65 | 1,40% | - |
26.04.2024 | 135,25 | 137,20 | 134,98 | 135,75 | -0,07% | - |
25.04.2024 | 134,83 | 136,63 | 132,65 | 135,85 | 0,69% | - |
24.04.2024 | 136,40 | 137,75 | 134,00 | 134,93 | -1,01% | 18,00 |
23.04.2024 | 134,90 | 136,77 | 133,80 | 136,30 | 1,36% | - |
22.04.2024 | 133,38 | 135,70 | 133,02 | 134,48 | 0,84% | 95,00 |
19.04.2024 | 131,52 | 133,70 | 129,65 | 133,35 | 1,77% | 80,00 |
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% | - |