485,700€
1,06%
Echtzeit-Aktienkurs CACI International Inc.
Bid:
Ask:
Aktienkurse zur CACI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 483,50 | 486,60 | 483,50 | 486,00 | 0,64% | 380,00 |
| 13.02.2026 | 472,50 | 490,50 | 471,30 | 482,90 | 2,18% | - |
| 12.02.2026 | 483,90 | 499,10 | 469,90 | 472,60 | -1,09% | 168,00 |
| 11.02.2026 | 526,25 | 535,00 | 464,40 | 477,80 | -9,12% | 52,00 |
| 10.02.2026 | 534,50 | 540,75 | 512,00 | 525,75 | -1,68% | 116,00 |
| 09.02.2026 | 521,75 | 535,00 | 519,25 | 534,75 | 2,44% | 110,00 |
| 06.02.2026 | 507,00 | 525,00 | 506,50 | 522,00 | 2,96% | - |
| 05.02.2026 | 515,00 | 519,00 | 507,00 | 507,00 | -1,31% | - |
| 04.02.2026 | 522,25 | 525,00 | 502,00 | 513,75 | -1,30% | - |
| 03.02.2026 | 521,25 | 526,00 | 513,75 | 520,50 | 0,34% | - |
| 02.02.2026 | 517,75 | 527,25 | 514,50 | 518,75 | -0,91% | - |
| 30.01.2026 | 518,00 | 526,50 | 515,25 | 523,50 | 1,11% | - |
| 29.01.2026 | 534,50 | 539,00 | 515,25 | 517,75 | -3,13% | 220,00 |
| 28.01.2026 | 541,00 | 546,00 | 526,25 | 534,50 | 0,00% | - |
| 27.01.2026 | 544,50 | 545,25 | 534,00 | 534,50 | -1,20% | - |
| 26.01.2026 | 558,25 | 570,25 | 525,75 | 541,00 | -3,48% | - |
| 23.01.2026 | 555,00 | 580,00 | 553,25 | 560,50 | 0,58% | 264,00 |
| 22.01.2026 | 540,75 | 563,25 | 537,50 | 557,25 | 1,73% | - |
| 21.01.2026 | 538,00 | 548,25 | 529,25 | 547,75 | 1,91% | - |
| 20.01.2026 | 537,00 | 546,50 | 527,50 | 537,50 | -2,54% | 144,00 |
| 19.01.2026 | 544,75 | 551,50 | 538,00 | 551,50 | 0,68% | - |
| 16.01.2026 | 536,50 | 552,25 | 533,25 | 547,75 | 1,29% | - |
| 15.01.2026 | 523,00 | 541,00 | 518,75 | 540,75 | 3,05% | 315,00 |
| 14.01.2026 | 517,50 | 525,25 | 509,00 | 524,75 | 1,11% | - |
| 13.01.2026 | 521,75 | 526,25 | 513,00 | 519,00 | 0,05% | - |
| 12.01.2026 | 509,20 | 526,25 | 481,80 | 518,75 | 0,53% | 700,00 |
| 09.01.2026 | 501,55 | 521,50 | 499,55 | 516,00 | 3,10% | - |
| 08.01.2026 | 478,10 | 525,75 | 477,90 | 500,50 | 4,23% | 10,00 |
| 07.01.2026 | 477,30 | 482,80 | 474,40 | 480,20 | 0,10% | - |
| 06.01.2026 | 486,00 | 488,60 | 476,10 | 479,70 | -0,95% | - |
| 05.01.2026 | 463,30 | 484,30 | 458,50 | 484,30 | 6,16% | - |
| 02.01.2026 | 451,30 | 460,30 | 449,70 | 456,20 | -0,41% | - |
| 30.12.2025 | 458,00 | 458,10 | 457,90 | 458,10 | -0,30% | - |
| 29.12.2025 | 459,70 | 462,10 | 456,90 | 459,50 | -0,45% | - |
| 23.12.2025 | 466,60 | 470,30 | 461,20 | 461,60 | -1,49% | - |
| 22.12.2025 | 477,20 | 479,40 | 465,40 | 468,60 | -1,66% | - |
| 19.12.2025 | 469,60 | 477,90 | 469,00 | 476,50 | -0,40% | - |
| 18.12.2025 | 479,60 | 484,10 | 467,80 | 478,40 | 0,61% | 10,00 |
| 17.12.2025 | 478,60 | 481,40 | 471,60 | 475,50 | 0,78% | - |
| 16.12.2025 | 479,40 | 482,10 | 470,80 | 471,80 | -2,32% | 20,00 |
| 15.12.2025 | 490,40 | 491,00 | 480,50 | 483,00 | -3,11% | - |
| 12.12.2025 | 498,85 | 498,95 | 498,40 | 498,50 | 1,01% | - |
| 11.12.2025 | 505,25 | 512,00 | 493,50 | 493,50 | -2,47% | - |
| 10.12.2025 | 506,50 | 506,50 | 505,00 | 506,00 | -0,30% | - |
| 09.12.2025 | 509,75 | 512,50 | 502,50 | 507,50 | -0,78% | - |
| 08.12.2025 | 512,25 | 513,75 | 502,25 | 511,50 | 0,29% | - |
| 05.12.2025 | 521,00 | 522,25 | 501,55 | 510,00 | -3,55% | - |
| 04.12.2025 | 508,75 | 536,25 | 502,30 | 528,75 | 3,78% | - |
| 03.12.2025 | 522,00 | 523,75 | 506,75 | 509,50 | -3,04% | - |
| 02.12.2025 | 528,00 | 533,00 | 521,25 | 525,50 | -1,08% | - |
| 01.12.2025 | 528,00 | 538,00 | 525,25 | 531,25 | 0,05% | - |
| 28.11.2025 | 532,00 | 543,25 | 526,70 | 531,00 | 0,66% | 4,00 |
| 27.11.2025 | 531,00 | 532,25 | 527,50 | 527,50 | -0,94% | 1,00 |
| 26.11.2025 | 536,25 | 537,25 | 527,50 | 532,50 | -0,19% | - |
| 25.11.2025 | 528,25 | 542,25 | 525,75 | 533,50 | 0,71% | 20,00 |
| 24.11.2025 | 523,25 | 530,50 | 514,25 | 529,75 | 1,24% | - |
| 21.11.2025 | 516,00 | 527,50 | 507,50 | 523,25 | -1,09% | - |
| 20.11.2025 | 529,00 | 535,25 | 516,25 | 529,00 | 1,05% | 2,00 |
| 19.11.2025 | 515,00 | 531,00 | 512,50 | 523,50 | 2,80% | - |
| 18.11.2025 | 502,00 | 511,75 | 500,10 | 509,25 | 1,14% | - |
| 17.11.2025 | 511,50 | 513,00 | 502,90 | 503,50 | -0,98% | - |
| 14.11.2025 | 503,75 | 512,75 | 488,65 | 508,50 | 0,79% | - |
| 13.11.2025 | 508,25 | 510,00 | 486,50 | 504,50 | 0,10% | - |
| 12.11.2025 | 510,25 | 511,25 | 498,35 | 504,00 | -0,69% | 25,00 |
| 11.11.2025 | 511,75 | 512,25 | 504,25 | 507,50 | -0,68% | - |
| 10.11.2025 | 514,25 | 515,00 | 495,40 | 511,00 | 0,34% | - |
| 07.11.2025 | 507,75 | 510,75 | 497,50 | 509,25 | 0,74% | - |
| 06.11.2025 | 510,25 | 512,50 | 496,70 | 505,50 | -1,84% | 5,00 |
| 05.11.2025 | 507,75 | 520,25 | 502,25 | 515,00 | 1,93% | - |
| 04.11.2025 | 485,50 | 507,75 | 483,00 | 505,25 | 3,22% | - |
| 03.11.2025 | 488,40 | 493,30 | 477,50 | 489,50 | 6,33% | - |
| 31.10.2025 | 491,00 | 495,25 | 460,25 | 460,35 | -6,30% | - |
| 30.10.2025 | 483,50 | 506,55 | 483,00 | 491,30 | 1,42% | - |
| 29.10.2025 | 495,00 | 495,50 | 483,30 | 484,40 | 4,26% | - |
| 28.10.2025 | 495,90 | 500,00 | 464,60 | 464,60 | -6,14% | - |
| 27.10.2025 | 509,00 | 509,75 | 455,85 | 495,00 | -1,88% | 8,00 |
| 24.10.2025 | 505,75 | 507,50 | 491,50 | 504,50 | -0,93% | 3,00 |
| 23.10.2025 | 449,40 | 514,00 | 446,60 | 509,25 | 12,74% | - |
| 22.10.2025 | 459,90 | 462,20 | 446,30 | 451,70 | -1,76% | - |
| 21.10.2025 | 453,10 | 460,50 | 447,00 | 459,80 | 1,64% | 10,00 |
| 20.10.2025 | 444,00 | 457,60 | 442,20 | 452,40 | 2,84% | - |
| 17.10.2025 | 439,60 | 445,60 | 429,10 | 439,90 | -1,54% | - |
| 16.10.2025 | 444,20 | 447,00 | 444,20 | 446,80 | 0,81% | - |
| 15.10.2025 | 444,70 | 446,60 | 438,80 | 443,20 | 0,45% | - |
| 14.10.2025 | 438,40 | 447,30 | 434,60 | 441,20 | 0,41% | - |
| 13.10.2025 | 443,80 | 444,70 | 437,20 | 439,40 | 0,69% | - |
| 10.10.2025 | 442,70 | 445,70 | 436,40 | 436,40 | -4,42% | - |
| 09.10.2025 | 452,90 | 457,60 | 440,20 | 456,60 | 0,53% | 25,00 |
| 08.10.2025 | 453,20 | 460,80 | 450,10 | 454,20 | 0,75% | - |
| 07.10.2025 | 452,20 | 456,10 | 447,50 | 450,80 | 0,09% | 40,00 |
| 06.10.2025 | 454,20 | 460,10 | 443,10 | 450,40 | 0,58% | 38,00 |
| 03.10.2025 | 444,10 | 451,90 | 440,00 | 447,80 | 0,95% | - |
| 02.10.2025 | 440,10 | 446,00 | 431,00 | 443,60 | 2,42% | - |
| 01.10.2025 | 422,10 | 435,00 | 415,10 | 433,10 | 2,22% | - |
| 30.09.2025 | 415,90 | 423,90 | 412,50 | 423,70 | 2,00% | - |
| 29.09.2025 | 415,60 | 418,10 | 410,80 | 415,40 | 0,07% | - |
| 26.09.2025 | 407,60 | 415,10 | 404,80 | 415,10 | 1,57% | - |
| 25.09.2025 | 423,30 | 425,80 | 398,80 | 408,70 | -3,36% | 200,00 |
| 24.09.2025 | 418,40 | 427,50 | 418,20 | 422,90 | 1,63% | - |
| 23.09.2025 | 425,20 | 432,20 | 415,10 | 416,10 | -2,30% | - |