Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 132,45 | 132,60 | 132,45 | 132,60 | -1,23% | - |
| 16.04.2024 | 132,50 | 134,25 | 132,50 | 134,25 | -0,89% | - |
| 15.04.2024 | 134,25 | 135,45 | 134,25 | 135,45 | -0,26% | - |
| 12.04.2024 | 133,30 | 135,80 | 133,30 | 135,80 | 2,18% | - |
| 11.04.2024 | 131,50 | 132,90 | 131,50 | 132,90 | 0,15% | - |
| 10.04.2024 | 131,45 | 132,70 | 131,45 | 132,70 | -1,01% | - |
| 09.04.2024 | 134,35 | 134,35 | 134,05 | 134,05 | -0,45% | - |
| 08.04.2024 | 134,05 | 134,65 | 134,05 | 134,65 | -0,22% | - |
| 05.04.2024 | 134,00 | 134,95 | 134,00 | 134,95 | -1,17% | - |
| 04.04.2024 | 135,10 | 136,55 | 135,10 | 136,55 | -0,33% | - |
| 03.04.2024 | 134,65 | 138,30 | 134,65 | 137,00 | 0,51% | 80,00 |
| 02.04.2024 | 137,40 | 137,45 | 136,30 | 136,30 | -0,98% | 25,00 |
| 28.03.2024 | 135,55 | 137,65 | 135,55 | 137,65 | 0,81% | - |
| 27.03.2024 | 134,80 | 136,55 | 134,80 | 136,55 | 1,15% | - |
| 26.03.2024 | 133,55 | 135,00 | 133,55 | 135,00 | -0,07% | - |
| 25.03.2024 | 134,90 | 135,10 | 134,90 | 135,10 | -0,33% | - |
| 22.03.2024 | 135,55 | 135,55 | 135,55 | 135,55 | 1,57% | - |
| 21.03.2024 | 133,45 | 133,45 | 133,45 | 133,45 | 0,34% | - |
| 20.03.2024 | 133,00 | 133,00 | 133,00 | 133,00 | 1,14% | - |
| 19.03.2024 | 131,50 | 131,50 | 131,50 | 131,50 | -1,20% | - |
| 18.03.2024 | 131,90 | 133,10 | 131,90 | 133,10 | 0,04% | 15,00 |
| 15.03.2024 | 132,00 | 133,05 | 132,00 | 133,05 | 0,64% | - |
| 14.03.2024 | 132,40 | 132,40 | 132,20 | 132,20 | -0,11% | - |
| 13.03.2024 | 131,95 | 132,35 | 131,95 | 132,35 | -0,15% | - |
| 12.03.2024 | 131,25 | 132,55 | 131,25 | 132,55 | 0,04% | - |
| 11.03.2024 | 132,90 | 132,90 | 132,50 | 132,50 | -2,18% | - |
| 08.03.2024 | 134,20 | 135,45 | 134,20 | 135,45 | -0,95% | - |
| 07.03.2024 | 134,95 | 136,75 | 134,95 | 136,75 | 0,07% | - |
| 06.03.2024 | 138,30 | 140,40 | 136,65 | 136,65 | 0,22% | 26,00 |
| 05.03.2024 | 135,80 | 136,35 | 135,80 | 136,35 | -0,55% | - |
| 04.03.2024 | 135,10 | 137,30 | 135,10 | 137,10 | 0,40% | 18,00 |
| 01.03.2024 | 135,45 | 139,20 | 133,85 | 136,55 | 0,85% | 250,00 |
| 29.02.2024 | 134,55 | 135,40 | 134,55 | 135,40 | 0,11% | - |
| 28.02.2024 | 133,95 | 135,25 | 133,95 | 135,25 | -0,11% | - |
| 27.02.2024 | 134,65 | 135,40 | 134,65 | 135,40 | -1,20% | - |
| 26.02.2024 | 135,95 | 137,05 | 135,95 | 137,05 | 1,52% | - |
| 23.02.2024 | 135,00 | 135,00 | 135,00 | 135,00 | 0,45% | - |
| 22.02.2024 | 133,25 | 134,40 | 133,25 | 134,40 | 1,20% | 18,00 |
| 21.02.2024 | 132,80 | 132,80 | 132,80 | 132,80 | -0,56% | - |
| 20.02.2024 | 133,55 | 133,55 | 133,55 | 133,55 | -0,15% | - |
| 19.02.2024 | 133,75 | 133,75 | 133,75 | 133,75 | -0,82% | - |
| 16.02.2024 | 133,70 | 134,85 | 133,70 | 134,85 | 0,07% | - |
| 15.02.2024 | 133,95 | 134,75 | 133,95 | 134,75 | -0,63% | - |
| 14.02.2024 | 133,70 | 135,60 | 133,70 | 135,60 | -0,40% | - |
| 13.02.2024 | 134,00 | 136,15 | 134,00 | 136,15 | -0,44% | - |
| 12.02.2024 | 134,50 | 136,75 | 133,00 | 136,75 | 2,28% | 57,00 |
| 09.02.2024 | 132,80 | 133,70 | 132,80 | 133,70 | 0,56% | - |
| 08.02.2024 | 131,85 | 132,95 | 131,85 | 132,95 | -0,49% | - |
| 07.02.2024 | 132,40 | 133,60 | 132,40 | 133,60 | 1,40% | - |
| 06.02.2024 | 130,70 | 131,75 | 130,70 | 131,75 | 0,61% | - |
| 05.02.2024 | 130,65 | 130,95 | 130,65 | 130,95 | -0,23% | - |
| 02.02.2024 | 130,00 | 131,25 | 130,00 | 131,25 | 1,31% | - |
| 01.02.2024 | 129,35 | 129,55 | 129,35 | 129,55 | -1,45% | - |
| 31.01.2024 | 132,70 | 132,70 | 131,45 | 131,45 | -0,53% | - |
| 30.01.2024 | 132,65 | 132,65 | 132,15 | 132,15 | -1,31% | - |
| 29.01.2024 | 135,75 | 135,75 | 133,90 | 133,90 | 13,47% | 3,00 |
| 26.01.2024 | 118,00 | 118,00 | 118,00 | 118,00 | -0,30% | - |
| 25.01.2024 | 118,05 | 118,35 | 118,05 | 118,35 | -0,21% | - |
| 24.01.2024 | 118,25 | 118,60 | 118,25 | 118,60 | 0,08% | - |
| 23.01.2024 | 118,50 | 118,50 | 118,50 | 118,50 | -0,17% | - |
| 22.01.2024 | 116,50 | 118,70 | 116,50 | 118,70 | 1,67% | - |
| 19.01.2024 | 116,80 | 116,80 | 116,75 | 116,75 | 0,69% | - |
| 18.01.2024 | 115,45 | 115,95 | 115,45 | 115,95 | -0,77% | - |
| 17.01.2024 | 115,40 | 116,85 | 115,40 | 116,85 | 0,00% | - |
| 16.01.2024 | 116,55 | 116,85 | 116,55 | 116,85 | 0,82% | - |
| 15.01.2024 | 115,90 | 115,90 | 115,90 | 115,90 | 0,65% | 43,00 |
| 12.01.2024 | 114,60 | 115,15 | 114,60 | 115,15 | -0,26% | - |
| 11.01.2024 | 115,45 | 115,45 | 115,45 | 115,45 | -0,47% | - |
| 10.01.2024 | 115,80 | 116,00 | 115,80 | 116,00 | 1,00% | - |
| 09.01.2024 | 115,25 | 115,25 | 114,85 | 114,85 | 1,41% | - |
| 08.01.2024 | 112,40 | 113,25 | 112,40 | 113,25 | -0,31% | - |
| 05.01.2024 | 114,05 | 114,05 | 113,60 | 113,60 | -1,94% | - |
| 04.01.2024 | 114,90 | 115,85 | 114,90 | 115,85 | -0,13% | - |
| 03.01.2024 | 115,65 | 116,00 | 115,65 | 116,00 | 0,56% | - |
| 02.01.2024 | 115,35 | 115,35 | 115,35 | 115,35 | 0,87% | - |
| 29.12.2023 | 114,35 | 114,35 | 114,35 | 114,35 | 0,22% | - |
| 28.12.2023 | 114,10 | 114,10 | 114,10 | 114,10 | -0,61% | - |
| 27.12.2023 | 114,80 | 114,80 | 114,80 | 114,80 | 1,01% | - |
| 22.12.2023 | 113,65 | 113,65 | 113,65 | 113,65 | -0,13% | - |
| 21.12.2023 | 113,80 | 113,80 | 113,80 | 113,80 | -0,31% | - |
| 20.12.2023 | 114,20 | 114,20 | 114,15 | 114,15 | 0,09% | 10,00 |
| 19.12.2023 | 114,05 | 114,05 | 114,05 | 114,05 | -0,09% | - |
| 18.12.2023 | 114,15 | 114,15 | 114,15 | 114,15 | 0,62% | - |
| 15.12.2023 | 113,45 | 113,45 | 113,45 | 113,45 | -3,94% | - |
| 14.12.2023 | 118,10 | 118,10 | 118,10 | 118,10 | 0,08% | - |
| 13.12.2023 | 118,00 | 118,00 | 118,00 | 118,00 | 0,90% | - |
| 12.12.2023 | 116,95 | 116,95 | 116,95 | 116,95 | 1,12% | - |
| 11.12.2023 | 115,65 | 115,65 | 115,65 | 115,65 | -0,09% | - |
| 08.12.2023 | 115,60 | 115,75 | 115,60 | 115,75 | -0,04% | - |
| 07.12.2023 | 117,20 | 117,20 | 115,80 | 115,80 | -1,78% | - |
| 06.12.2023 | 118,30 | 118,30 | 117,90 | 117,90 | -1,67% | - |
| 05.12.2023 | 120,20 | 120,30 | 119,90 | 119,90 | 1,14% | 10,00 |
| 04.12.2023 | 117,10 | 118,55 | 117,10 | 118,55 | 3,95% | - |
| 01.12.2023 | 114,05 | 114,05 | 114,05 | 114,05 | 0,35% | - |
| 30.11.2023 | 112,95 | 113,65 | 112,95 | 113,65 | -0,35% | - |
| 29.11.2023 | 114,05 | 114,05 | 114,05 | 114,05 | -0,91% | - |
| 28.11.2023 | 116,20 | 116,20 | 115,10 | 115,10 | -1,58% | - |
| 27.11.2023 | 116,15 | 116,95 | 116,15 | 116,95 | 0,26% | - |
| 24.11.2023 | 116,05 | 116,65 | 116,05 | 116,65 | -0,68% | - |
| 23.11.2023 | 116,25 | 117,45 | 116,25 | 117,45 | 0,90% | 43,00 |