152,140$
0,27%
Echtzeit-Aktienkurs Booz Allen Hamilton Corp.
Bid:
Ask:
Aktienkurse zur Booz Allen Hamilton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 152,37 | 152,82 | 151,16 | 152,21 | 0,32% | 1.035.799,00 |
| 30.05.2024 | 154,21 | 154,21 | 150,86 | 151,73 | -1,75% | 1.070.427,00 |
| 29.05.2024 | 153,65 | 155,08 | 152,31 | 154,44 | -0,10% | 670.695,00 |
| 28.05.2024 | 160,07 | 160,84 | 154,27 | 154,60 | -2,47% | 878.864,00 |
| 24.05.2024 | 160,59 | 164,43 | 156,49 | 158,51 | 4,04% | 1.466.203,00 |
| 23.05.2024 | 154,55 | 154,70 | 152,05 | 152,36 | -0,72% | 725.867,00 |
| 22.05.2024 | 154,07 | 154,92 | 152,89 | 153,46 | -0,45% | 279.636,00 |
| 21.05.2024 | 154,14 | 154,50 | 153,29 | 154,15 | 0,11% | 469.948,00 |
| 20.05.2024 | 152,30 | 154,00 | 152,00 | 153,98 | 1,11% | 556.779,00 |
| 17.05.2024 | 152,66 | 153,74 | 152,04 | 152,29 | -0,17% | 620.018,00 |
| 16.05.2024 | 151,01 | 152,88 | 150,82 | 152,55 | 1,06% | 533.551,00 |
| 15.05.2024 | 148,65 | 151,71 | 148,40 | 150,95 | 1,27% | 704.248,00 |
| 14.05.2024 | 151,41 | 152,23 | 147,88 | 149,06 | -1,82% | 1.163.664,00 |
| 13.05.2024 | 156,06 | 156,83 | 151,65 | 151,82 | -2,72% | 722.654,00 |
| 10.05.2024 | 155,31 | 156,14 | 154,45 | 156,06 | 1,11% | 802.031,00 |
| 09.05.2024 | 151,71 | 154,36 | 151,46 | 154,34 | 2,16% | 872.504,00 |
| 08.05.2024 | 151,50 | 152,35 | 148,58 | 151,07 | -0,22% | 1.042.185,00 |
| 07.05.2024 | 153,00 | 154,82 | 151,27 | 151,40 | -0,97% | 803.915,00 |
| 06.05.2024 | 147,93 | 152,99 | 147,28 | 152,88 | 3,82% | 1.453.431,00 |
| 03.05.2024 | 147,93 | 148,27 | 145,77 | 147,25 | 0,37% | 797.047,00 |
| 02.05.2024 | 148,52 | 148,66 | 146,23 | 146,70 | -0,43% | 698.649,00 |
| 01.05.2024 | 148,09 | 148,87 | 147,05 | 147,33 | -0,23% | 795.373,00 |
| 30.04.2024 | 148,79 | 148,99 | 146,64 | 147,67 | 0,06% | 707.414,00 |
| 29.04.2024 | 145,52 | 147,76 | 145,37 | 147,58 | 1,69% | 567.087,00 |
| 26.04.2024 | 144,98 | 145,55 | 144,29 | 145,13 | -0,10% | 405.627,00 |
| 25.04.2024 | 144,17 | 146,63 | 144,03 | 145,27 | 0,61% | 422.131,00 |
| 24.04.2024 | 146,58 | 147,16 | 143,18 | 144,39 | -1,08% | 506.753,00 |
| 23.04.2024 | 143,64 | 146,43 | 143,01 | 145,96 | 2,06% | 583.853,00 |
| 22.04.2024 | 142,84 | 144,68 | 142,23 | 143,01 | 0,61% | 499.631,00 |
| 19.04.2024 | 140,01 | 142,44 | 139,84 | 142,14 | 1,89% | 747.523,00 |
| 18.04.2024 | 140,69 | 141,80 | 138,92 | 139,51 | -0,53% | 436.784,00 |
| 17.04.2024 | 142,30 | 142,30 | 139,95 | 140,26 | -1,34% | 515.046,00 |
| 16.04.2024 | 143,24 | 143,61 | 141,89 | 142,16 | -0,07% | 521.075,00 |
| 15.04.2024 | 144,77 | 146,05 | 142,20 | 142,26 | -1,27% | 628.892,00 |
| 12.04.2024 | 143,52 | 145,11 | 143,29 | 144,09 | -0,08% | 553.127,00 |
| 11.04.2024 | 143,83 | 144,97 | 142,06 | 144,20 | 1,04% | 571.702,00 |
| 10.04.2024 | 142,16 | 143,94 | 141,94 | 142,71 | -0,55% | 464.662,00 |
| 09.04.2024 | 147,15 | 147,72 | 143,37 | 143,50 | -2,59% | 490.451,00 |
| 08.04.2024 | 146,66 | 147,80 | 145,81 | 147,32 | 0,33% | 588.958,00 |
| 05.04.2024 | 146,61 | 148,19 | 145,80 | 146,83 | 0,33% | 655.365,00 |
| 04.04.2024 | 148,49 | 149,30 | 146,20 | 146,35 | -0,94% | 557.032,00 |
| 03.04.2024 | 146,61 | 148,35 | 146,59 | 147,74 | 0,61% | 438.532,00 |
| 02.04.2024 | 148,78 | 149,49 | 146,81 | 146,85 | -1,48% | 407.128,00 |
| 01.04.2024 | 148,30 | 149,10 | 147,43 | 149,06 | 0,42% | 568.981,00 |
| 28.03.2024 | 148,32 | 149,80 | 148,32 | 148,44 | 0,15% | 418.267,00 |
| 27.03.2024 | 147,94 | 148,52 | 147,07 | 148,22 | 0,71% | 415.828,00 |
| 26.03.2024 | 146,21 | 147,77 | 145,86 | 147,18 | 0,72% | 597.550,00 |
| 25.03.2024 | 147,84 | 148,30 | 145,73 | 146,13 | -1,00% | 429.403,00 |
| 22.03.2024 | 148,79 | 149,29 | 146,73 | 147,61 | -0,43% | 424.868,00 |
| 21.03.2024 | 147,25 | 148,43 | 146,22 | 148,25 | 0,97% | 439.296,00 |
| 20.03.2024 | 146,24 | 147,16 | 145,68 | 146,83 | 0,45% | 372.304,00 |
| 19.03.2024 | 144,79 | 146,29 | 144,21 | 146,17 | 1,16% | 576.724,00 |
| 18.03.2024 | 144,79 | 145,82 | 144,22 | 144,49 | -0,21% | 568.801,00 |
| 15.03.2024 | 144,21 | 145,85 | 144,21 | 144,79 | -0,26% | 622.323,00 |
| 14.03.2024 | 146,51 | 146,71 | 144,22 | 145,17 | -0,64% | 500.505,00 |
| 13.03.2024 | 145,64 | 146,35 | 144,82 | 146,10 | 0,32% | 402.337,00 |
| 12.03.2024 | 144,87 | 146,21 | 143,80 | 145,64 | 0,73% | 504.361,00 |
| 11.03.2024 | 146,55 | 146,65 | 144,18 | 144,58 | -1,74% | 544.002,00 |
| 08.03.2024 | 148,55 | 149,37 | 146,56 | 147,14 | -0,84% | 380.167,00 |
| 07.03.2024 | 149,43 | 149,92 | 147,04 | 148,39 | -0,34% | 587.693,00 |
| 06.03.2024 | 149,27 | 150,27 | 148,74 | 148,90 | -0,19% | 681.375,00 |
| 05.03.2024 | 149,01 | 149,31 | 147,95 | 149,19 | 0,09% | 495.220,00 |
| 04.03.2024 | 148,59 | 150,59 | 148,29 | 149,05 | 0,59% | 483.903,00 |
| 01.03.2024 | 147,33 | 148,29 | 146,91 | 148,18 | 0,32% | 649.783,00 |
| 29.02.2024 | 147,32 | 148,81 | 147,27 | 147,71 | 0,27% | 654.125,00 |
| 28.02.2024 | 146,35 | 147,83 | 146,01 | 147,31 | 0,53% | 439.145,00 |
| 27.02.2024 | 146,69 | 147,28 | 145,12 | 146,53 | -0,81% | 526.656,00 |
| 26.02.2024 | 149,55 | 149,72 | 147,55 | 147,73 | -0,79% | 439.982,00 |
| 23.02.2024 | 148,00 | 149,34 | 147,49 | 148,91 | 0,93% | 532.425,00 |
| 22.02.2024 | 145,95 | 147,94 | 145,72 | 147,54 | 1,83% | 787.103,00 |
| 21.02.2024 | 144,45 | 145,82 | 143,05 | 144,89 | -0,14% | 513.765,00 |
| 20.02.2024 | 145,20 | 146,76 | 144,56 | 145,10 | -0,34% | 582.099,00 |
| 16.02.2024 | 145,56 | 147,05 | 144,39 | 145,59 | 0,15% | 591.251,00 |
| 15.02.2024 | 145,34 | 146,45 | 144,83 | 145,37 | 0,17% | 495.017,00 |
| 14.02.2024 | 145,92 | 146,56 | 143,92 | 145,13 | 0,51% | 725.113,00 |
| 13.02.2024 | 145,34 | 146,91 | 144,15 | 144,40 | -1,02% | 540.374,00 |
| 12.02.2024 | 146,45 | 148,07 | 145,66 | 145,89 | -0,55% | 705.004,00 |
| 09.02.2024 | 144,90 | 146,78 | 143,69 | 146,69 | 1,43% | 737.886,00 |
| 08.02.2024 | 143,61 | 145,49 | 142,86 | 144,62 | 0,67% | 424.470,00 |
| 07.02.2024 | 144,43 | 145,65 | 143,25 | 143,66 | -0,27% | 530.644,00 |
| 06.02.2024 | 141,87 | 144,22 | 141,32 | 144,05 | 1,54% | 651.901,00 |
| 05.02.2024 | 142,75 | 142,75 | 140,60 | 141,87 | -0,41% | 528.770,00 |
| 02.02.2024 | 142,41 | 143,33 | 141,24 | 142,45 | 0,20% | 766.392,00 |
| 01.02.2024 | 140,99 | 142,18 | 139,37 | 142,17 | 0,99% | 1.086.563,00 |
| 31.01.2024 | 145,15 | 145,15 | 140,74 | 140,77 | -2,70% | 1.163.679,00 |
| 30.01.2024 | 145,10 | 145,10 | 142,47 | 144,68 | 0,19% | 1.042.722,00 |
| 29.01.2024 | 146,60 | 147,19 | 142,48 | 144,40 | -1,35% | 1.297.121,00 |
| 26.01.2024 | 139,91 | 147,52 | 139,88 | 146,38 | 13,58% | 2.370.294,00 |
| 25.01.2024 | 129,16 | 130,00 | 128,07 | 128,88 | -0,21% | 1.027.408,00 |
| 24.01.2024 | 129,41 | 130,25 | 128,72 | 129,15 | 0,21% | 535.906,00 |
| 23.01.2024 | 129,89 | 130,29 | 128,60 | 128,88 | -0,85% | 497.305,00 |
| 22.01.2024 | 127,89 | 130,41 | 127,64 | 129,98 | 1,95% | 746.987,00 |
| 19.01.2024 | 128,02 | 128,26 | 127,09 | 127,49 | -0,14% | 656.743,00 |
| 18.01.2024 | 126,59 | 127,72 | 125,88 | 127,67 | 0,89% | 568.904,00 |
| 17.01.2024 | 126,21 | 127,82 | 126,21 | 126,54 | -0,10% | 513.482,00 |
| 16.01.2024 | 128,26 | 128,26 | 125,89 | 126,67 | -1,52% | 515.484,00 |
| 12.01.2024 | 127,02 | 128,69 | 126,26 | 128,63 | 1,67% | 598.446,00 |
| 11.01.2024 | 127,63 | 127,89 | 125,58 | 126,52 | -0,55% | 542.426,00 |
| 10.01.2024 | 127,26 | 128,98 | 126,28 | 127,22 | -0,03% | 472.976,00 |
| 09.01.2024 | 126,97 | 127,30 | 125,42 | 127,26 | 0,23% | 494.475,00 |