376,400€
0,80%
Echtzeit-Aktienkurs CACI International Inc.
Bid:
Ask:
Aktienkurse zur CACI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 378,00 | 392,20 | 378,00 | 390,80 | 3,44% | - |
| 05.06.2025 | 372,10 | 380,70 | 368,90 | 377,80 | 1,31% | - |
| 04.06.2025 | 376,10 | 378,60 | 372,40 | 372,90 | -0,80% | - |
| 03.06.2025 | 363,40 | 377,90 | 359,50 | 375,90 | 3,38% | 3,00 |
| 02.06.2025 | 373,70 | 375,90 | 359,30 | 363,60 | -3,53% | 20,00 |
| 30.05.2025 | 379,20 | 384,50 | 368,60 | 376,90 | 0,03% | - |
| 29.05.2025 | 403,80 | 403,80 | 376,30 | 376,80 | -4,75% | 118,00 |
| 28.05.2025 | 412,60 | 416,40 | 395,00 | 395,60 | -4,12% | 12,00 |
| 27.05.2025 | 408,20 | 414,20 | 403,00 | 412,60 | 0,49% | 6,00 |
| 26.05.2025 | 408,20 | 411,20 | 408,10 | 410,60 | 1,11% | - |
| 23.05.2025 | 418,40 | 419,80 | 399,00 | 406,10 | -3,45% | 4,00 |
| 22.05.2025 | 417,90 | 423,50 | 415,60 | 420,60 | 0,72% | - |
| 21.05.2025 | 419,10 | 422,00 | 415,20 | 417,60 | -1,30% | - |
| 20.05.2025 | 422,50 | 428,70 | 421,80 | 423,10 | -0,40% | - |
| 19.05.2025 | 425,40 | 426,50 | 417,60 | 424,80 | -1,19% | 21,00 |
| 16.05.2025 | 424,70 | 430,90 | 420,60 | 429,90 | 0,73% | - |
| 15.05.2025 | 413,80 | 428,30 | 408,30 | 426,80 | 2,18% | 2,00 |
| 14.05.2025 | 413,80 | 418,80 | 409,80 | 417,70 | 1,11% | - |
| 13.05.2025 | 426,40 | 430,40 | 412,00 | 413,10 | -3,75% | 233,00 |
| 12.05.2025 | 432,60 | 442,40 | 418,70 | 429,20 | 1,06% | - |
| 09.05.2025 | 424,90 | 432,10 | 417,10 | 424,70 | 0,07% | - |
| 08.05.2025 | 423,20 | 428,50 | 419,80 | 424,40 | 1,17% | - |
| 07.05.2025 | 418,80 | 421,00 | 409,90 | 419,50 | 1,16% | - |
| 06.05.2025 | 405,60 | 416,30 | 402,30 | 414,70 | 1,62% | 10,00 |
| 05.05.2025 | 406,70 | 411,80 | 404,30 | 408,10 | -0,34% | - |
| 02.05.2025 | 406,30 | 413,50 | 397,00 | 409,50 | 1,31% | 10,00 |
| 30.04.2025 | 393,90 | 404,80 | 387,40 | 404,20 | 2,43% | - |
| 29.04.2025 | 394,30 | 398,40 | 387,20 | 394,60 | 0,38% | - |
| 28.04.2025 | 392,90 | 402,30 | 387,90 | 393,10 | -0,56% | 10,00 |
| 25.04.2025 | 404,80 | 405,70 | 391,90 | 395,30 | -1,50% | - |
| 24.04.2025 | 372,90 | 413,00 | 369,90 | 401,30 | 7,30% | 25,00 |
| 23.04.2025 | 377,90 | 382,50 | 370,00 | 374,00 | 1,00% | - |
| 22.04.2025 | 362,10 | 371,80 | 361,50 | 370,30 | 0,24% | - |
| 17.04.2025 | 368,70 | 373,60 | 360,30 | 369,40 | 1,37% | - |
| 16.04.2025 | 360,70 | 370,10 | 360,20 | 364,40 | -1,51% | - |
| 15.04.2025 | 372,70 | 376,10 | 367,60 | 370,00 | -0,96% | - |
| 14.04.2025 | 366,50 | 377,70 | 364,70 | 373,60 | 2,64% | - |
| 11.04.2025 | 361,60 | 367,50 | 347,80 | 364,00 | 1,22% | - |
| 10.04.2025 | 366,10 | 368,10 | 349,70 | 359,60 | -2,60% | - |
| 09.04.2025 | 342,80 | 376,50 | 326,80 | 369,20 | 4,68% | - |
| 08.04.2025 | 357,00 | 370,80 | 347,20 | 352,70 | -0,54% | - |
| 07.04.2025 | 342,70 | 364,20 | 320,00 | 354,60 | 0,51% | 5,00 |
| 04.04.2025 | 353,20 | 369,30 | 340,30 | 352,80 | -0,90% | 15,00 |
| 03.04.2025 | 346,90 | 365,40 | 337,70 | 356,00 | -1,22% | - |
| 02.04.2025 | 341,90 | 373,50 | 331,10 | 360,40 | 5,23% | 10,00 |
| 01.04.2025 | 338,00 | 342,90 | 332,00 | 342,50 | 0,91% | - |
| 31.03.2025 | 342,50 | 347,80 | 338,20 | 339,40 | 1,37% | - |
| 28.03.2025 | 347,30 | 351,40 | 334,60 | 334,80 | -0,12% | 3,00 |
| 27.03.2025 | 346,70 | 361,70 | 335,20 | 335,20 | -4,91% | - |
| 26.03.2025 | 344,90 | 352,60 | 343,10 | 352,50 | 5,07% | - |
| 25.03.2025 | 344,40 | 350,90 | 333,90 | 335,50 | 2,47% | 31,00 |
| 24.03.2025 | 341,20 | 349,40 | 327,20 | 327,40 | -2,33% | - |
| 21.03.2025 | 341,40 | 342,00 | 329,40 | 335,20 | -4,72% | - |
| 20.03.2025 | 357,00 | 357,50 | 331,80 | 351,80 | -0,59% | - |
| 19.03.2025 | 357,20 | 363,30 | 350,90 | 353,90 | -1,12% | 28,00 |
| 18.03.2025 | 354,40 | 363,20 | 345,30 | 357,90 | 2,99% | - |
| 17.03.2025 | 341,50 | 359,20 | 341,10 | 347,50 | 1,28% | - |
| 14.03.2025 | 340,90 | 350,50 | 336,90 | 343,10 | -0,20% | - |
| 13.03.2025 | 338,50 | 349,80 | 336,70 | 343,80 | 2,72% | - |
| 12.03.2025 | 336,60 | 348,70 | 333,60 | 334,70 | 0,75% | - |
| 11.03.2025 | 347,10 | 347,60 | 322,80 | 332,20 | -0,89% | 30,00 |
| 10.03.2025 | 355,30 | 369,40 | 331,10 | 335,20 | -6,11% | 36,00 |
| 07.03.2025 | 332,40 | 359,30 | 327,80 | 357,00 | 7,34% | - |
| 06.03.2025 | 335,50 | 336,20 | 325,00 | 332,60 | -0,95% | - |
| 05.03.2025 | 334,70 | 338,50 | 327,00 | 335,80 | 0,84% | - |
| 04.03.2025 | 315,50 | 340,00 | 309,50 | 333,00 | 5,98% | - |
| 03.03.2025 | 322,70 | 322,90 | 312,40 | 314,20 | -2,54% | - |
| 28.02.2025 | 323,10 | 323,90 | 313,60 | 322,40 | 0,03% | - |
| 27.02.2025 | 317,60 | 322,30 | 314,50 | 322,30 | 2,16% | - |
| 26.02.2025 | 318,30 | 320,50 | 314,20 | 315,50 | -0,09% | - |
| 25.02.2025 | 312,30 | 320,90 | 310,80 | 315,80 | 0,96% | - |
| 24.02.2025 | 312,40 | 316,90 | 309,20 | 312,80 | 0,06% | - |
| 21.02.2025 | 325,80 | 326,60 | 303,70 | 312,60 | -3,87% | - |
| 20.02.2025 | 329,20 | 329,80 | 316,60 | 325,20 | -1,57% | - |
| 19.02.2025 | 324,40 | 336,20 | 321,30 | 330,40 | 1,79% | - |
| 18.02.2025 | 325,90 | 327,50 | 319,00 | 324,60 | 0,00% | - |
| 17.02.2025 | 323,20 | 326,30 | 322,80 | 324,60 | 0,62% | - |
| 14.02.2025 | 328,50 | 330,50 | 318,20 | 322,60 | -1,50% | 40,00 |
| 13.02.2025 | 342,30 | 345,90 | 323,40 | 327,50 | -4,10% | - |
| 12.02.2025 | 352,40 | 355,20 | 339,50 | 341,50 | -3,01% | 16,00 |
| 11.02.2025 | 369,30 | 371,40 | 349,60 | 352,10 | -5,09% | 4,00 |
| 10.02.2025 | 366,30 | 375,90 | 363,50 | 371,00 | 1,84% | - |
| 07.02.2025 | 361,60 | 368,20 | 360,20 | 364,30 | 0,91% | 55,00 |
| 06.02.2025 | 366,70 | 368,00 | 355,00 | 361,00 | -1,18% | 15,00 |
| 05.02.2025 | 369,70 | 374,20 | 363,10 | 365,30 | -1,85% | - |
| 04.02.2025 | 373,30 | 382,80 | 369,40 | 372,20 | -0,43% | - |
| 03.02.2025 | 369,50 | 380,40 | 367,40 | 373,80 | 0,40% | - |
| 31.01.2025 | 374,20 | 375,70 | 359,60 | 372,30 | 0,16% | - |
| 30.01.2025 | 372,40 | 374,60 | 359,20 | 371,70 | 0,38% | - |
| 29.01.2025 | 376,90 | 385,20 | 368,90 | 370,30 | -1,54% | - |
| 28.01.2025 | 402,70 | 406,00 | 372,30 | 376,10 | -6,28% | 10,00 |
| 27.01.2025 | 385,10 | 402,50 | 372,00 | 401,30 | 3,64% | - |
| 24.01.2025 | 402,70 | 408,40 | 382,10 | 387,20 | -4,32% | - |
| 23.01.2025 | 446,90 | 456,80 | 400,80 | 404,70 | -9,40% | 90,00 |
| 22.01.2025 | 448,60 | 453,50 | 442,60 | 446,70 | 0,16% | 12,00 |
| 21.01.2025 | 435,40 | 454,20 | 435,00 | 446,00 | 2,48% | 20,00 |
| 20.01.2025 | 438,90 | 439,40 | 432,90 | 435,20 | -1,14% | - |
| 17.01.2025 | 442,30 | 449,10 | 440,00 | 440,20 | -0,23% | - |
| 16.01.2025 | 435,10 | 442,70 | 433,60 | 441,20 | 1,71% | 66,00 |
| 15.01.2025 | 429,20 | 436,60 | 427,00 | 433,80 | 1,26% | - |