436,500€
-0,89%
Echtzeit-Aktienkurs CACI International Inc.
Bid:
Ask:
Aktienkurse zur CACI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 438,40 | 440,00 | 437,10 | 438,20 | -0,27% | - |
| 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% | - |
| 22.09.2025 | 424,60 | 427,50 | 415,80 | 425,90 | 0,52% | - |
| 19.09.2025 | 421,80 | 427,70 | 418,00 | 423,70 | 0,74% | - |
| 18.09.2025 | 422,20 | 423,00 | 413,40 | 420,60 | 0,77% | - |
| 17.09.2025 | 414,50 | 419,60 | 413,90 | 417,40 | 0,36% | - |
| 16.09.2025 | 421,10 | 426,80 | 410,30 | 415,90 | -0,93% | - |
| 15.09.2025 | 423,30 | 424,50 | 417,00 | 419,80 | -0,21% | - |
| 12.09.2025 | 420,90 | 420,90 | 419,70 | 420,70 | 1,06% | - |
| 11.09.2025 | 416,10 | 422,70 | 413,40 | 416,30 | 1,17% | - |
| 10.09.2025 | 410,50 | 412,00 | 410,00 | 411,50 | 1,16% | - |
| 09.09.2025 | 403,00 | 408,60 | 400,00 | 406,80 | 0,99% | - |
| 08.09.2025 | 405,60 | 406,40 | 397,30 | 402,80 | -0,47% | - |
| 05.09.2025 | 395,80 | 405,50 | 392,70 | 404,70 | 2,33% | - |
| 04.09.2025 | 403,20 | 404,30 | 384,60 | 395,50 | -1,69% | - |
| 03.09.2025 | 415,60 | 417,10 | 399,80 | 402,30 | -2,97% | - |
| 02.09.2025 | 407,20 | 416,00 | 405,50 | 414,60 | 1,69% | - |
| 01.09.2025 | 408,90 | 410,20 | 407,50 | 407,70 | -0,51% | - |
| 29.08.2025 | 410,30 | 415,40 | 408,30 | 409,80 | -0,24% | - |
| 28.08.2025 | 417,50 | 420,50 | 407,10 | 410,80 | -1,93% | - |
| 27.08.2025 | 416,10 | 422,10 | 413,00 | 418,90 | 0,89% | - |
| 26.08.2025 | 416,10 | 418,80 | 413,20 | 415,20 | -0,55% | - |
| 25.08.2025 | 411,40 | 420,00 | 409,60 | 417,50 | 1,68% | 160,00 |
| 22.08.2025 | 419,00 | 422,70 | 409,90 | 410,60 | -1,91% | - |
| 21.08.2025 | 418,10 | 423,00 | 415,60 | 418,60 | 0,22% | 20,00 |
| 20.08.2025 | 416,30 | 421,60 | 412,40 | 417,70 | 0,00% | - |
| 19.08.2025 | 416,20 | 417,70 | 412,30 | 417,70 | 0,22% | 10,00 |
| 18.08.2025 | 418,50 | 427,10 | 414,90 | 416,80 | -0,24% | 50,00 |
| 15.08.2025 | 421,10 | 421,80 | 410,90 | 417,80 | -0,92% | - |
| 14.08.2025 | 429,80 | 433,50 | 420,50 | 421,70 | -2,02% | - |
| 13.08.2025 | 408,70 | 431,50 | 408,40 | 430,40 | 5,49% | 8,00 |
| 12.08.2025 | 411,90 | 414,80 | 404,10 | 408,00 | -1,14% | - |
| 11.08.2025 | 424,40 | 430,70 | 410,70 | 412,70 | -2,99% | - |
| 08.08.2025 | 429,70 | 431,80 | 421,40 | 425,40 | -0,54% | - |
| 07.08.2025 | 410,60 | 429,10 | 406,90 | 427,70 | 4,62% | - |
| 06.08.2025 | 408,20 | 409,50 | 393,60 | 408,80 | 0,20% | - |
| 05.08.2025 | 405,40 | 410,30 | 403,30 | 408,00 | 1,22% | - |
| 04.08.2025 | 400,10 | 403,40 | 396,00 | 403,10 | 1,23% | - |
| 01.08.2025 | 401,70 | 402,30 | 390,30 | 398,20 | -1,39% | - |
| 31.07.2025 | 413,70 | 414,60 | 402,80 | 403,80 | -1,54% | 46,00 |
| 30.07.2025 | 406,50 | 413,60 | 405,50 | 410,10 | 1,01% | - |
| 29.07.2025 | 401,20 | 407,80 | 401,00 | 406,00 | 1,55% | - |
| 28.07.2025 | 411,30 | 414,90 | 391,10 | 399,80 | -2,23% | - |
| 25.07.2025 | 407,70 | 411,90 | 400,90 | 408,90 | 0,52% | 160,00 |
| 24.07.2025 | 409,30 | 413,30 | 402,00 | 406,80 | -0,39% | - |
| 23.07.2025 | 407,40 | 416,40 | 406,80 | 408,40 | 0,49% | - |
| 22.07.2025 | 409,00 | 416,10 | 400,40 | 406,40 | -0,71% | - |
| 21.07.2025 | 415,60 | 417,50 | 408,80 | 409,30 | -1,56% | - |
| 18.07.2025 | 413,50 | 418,60 | 409,60 | 415,80 | 0,41% | - |
| 17.07.2025 | 408,00 | 417,60 | 407,80 | 414,10 | 1,72% | - |
| 16.07.2025 | 407,90 | 413,10 | 401,70 | 407,10 | -0,56% | - |
| 15.07.2025 | 418,90 | 420,10 | 409,00 | 409,40 | -1,94% | - |
| 14.07.2025 | 410,10 | 418,90 | 408,90 | 417,50 | 1,48% | - |
| 11.07.2025 | 410,00 | 414,50 | 403,40 | 411,40 | 0,24% | 30,00 |
| 10.07.2025 | 412,40 | 418,60 | 409,70 | 410,40 | -0,97% | - |
| 09.07.2025 | 416,90 | 423,50 | 412,90 | 414,40 | -0,65% | - |
| 08.07.2025 | 429,10 | 432,00 | 415,90 | 417,10 | -3,25% | - |
| 07.07.2025 | 413,00 | 432,70 | 412,60 | 431,10 | 4,66% | 40,00 |
| 04.07.2025 | 413,50 | 413,70 | 411,70 | 411,90 | -0,91% | - |
| 03.07.2025 | 414,00 | 421,50 | 409,80 | 415,70 | 0,53% | - |
| 02.07.2025 | 411,30 | 415,50 | 406,30 | 413,50 | 0,80% | - |
| 01.07.2025 | 403,70 | 411,40 | 401,30 | 410,20 | 1,38% | 50,00 |
| 30.06.2025 | 397,20 | 405,50 | 396,10 | 404,60 | 2,15% | - |
| 27.06.2025 | 398,80 | 399,30 | 387,70 | 396,10 | -0,33% | - |
| 26.06.2025 | 395,40 | 400,70 | 390,40 | 397,40 | 0,48% | - |
| 25.06.2025 | 386,80 | 399,50 | 385,20 | 395,50 | 1,41% | - |
| 24.06.2025 | 397,70 | 398,60 | 386,60 | 390,00 | -1,34% | - |
| 23.06.2025 | 393,70 | 402,40 | 392,20 | 395,30 | 0,30% | - |
| 20.06.2025 | 393,90 | 398,90 | 389,50 | 394,10 | 0,69% | - |
| 19.06.2025 | 395,20 | 395,40 | 391,30 | 391,40 | -1,24% | 55,00 |
| 18.06.2025 | 399,50 | 406,20 | 393,80 | 396,30 | -0,75% | 50,00 |
| 17.06.2025 | 384,60 | 399,50 | 383,10 | 399,30 | 3,53% | - |
| 16.06.2025 | 391,20 | 392,80 | 379,60 | 385,70 | -1,08% | 42,00 |
| 13.06.2025 | 380,70 | 396,20 | 380,40 | 389,90 | 1,40% | - |
| 12.06.2025 | 381,60 | 384,80 | 377,20 | 384,50 | 0,13% | - |
| 11.06.2025 | 382,00 | 384,00 | 373,90 | 384,00 | 0,50% | - |
| 10.06.2025 | 385,80 | 388,70 | 379,00 | 382,10 | -1,09% | - |
| 09.06.2025 | 389,10 | 393,90 | 381,10 | 386,30 | -1,15% | - |
| 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 |