320,600€
0,44%
Echtzeit-Aktienkurs CACI International Inc.
Bid:
Ask:
Aktienkurse zur CACI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 436,00 | 438,50 | 421,70 | 428,40 | -1,92% | 40,00 |
| 13.01.2025 | 420,00 | 437,70 | 417,30 | 436,80 | 3,73% | - |
| 10.01.2025 | 402,20 | 425,80 | 400,50 | 421,10 | 4,60% | - |
| 09.01.2025 | 402,70 | 403,20 | 401,60 | 402,60 | -0,12% | - |
| 08.01.2025 | 400,90 | 404,20 | 396,20 | 403,10 | 0,70% | - |
| 07.01.2025 | 398,30 | 404,30 | 397,20 | 400,30 | 0,23% | - |
| 06.01.2025 | 408,10 | 408,90 | 397,50 | 399,40 | -1,94% | 2,00 |
| 03.01.2025 | 401,30 | 408,30 | 398,90 | 407,30 | 1,70% | - |
| 02.01.2025 | 391,30 | 406,80 | 390,40 | 400,50 | 4,08% | 16,00 |
| 30.12.2024 | 388,90 | 389,70 | 384,30 | 384,80 | -1,18% | - |
| 27.12.2024 | 391,50 | 392,30 | 383,90 | 389,40 | 0,03% | 10,00 |
| 23.12.2024 | 389,20 | 390,70 | 384,40 | 389,30 | 0,75% | 26,00 |
| 20.12.2024 | 384,50 | 394,20 | 375,60 | 386,40 | 0,31% | 22,00 |
| 19.12.2024 | 388,20 | 394,20 | 384,50 | 385,20 | -1,00% | 1,00 |
| 18.12.2024 | 395,10 | 397,70 | 387,10 | 389,10 | -1,67% | 1,00 |
| 17.12.2024 | 396,60 | 399,20 | 389,80 | 395,70 | -0,25% | - |
| 16.12.2024 | 390,10 | 396,70 | 387,60 | 396,70 | 1,69% | - |
| 13.12.2024 | 397,40 | 397,80 | 387,20 | 390,10 | -1,44% | 100,00 |
| 12.12.2024 | 408,50 | 410,80 | 376,70 | 395,80 | -3,42% | 115,00 |
| 11.12.2024 | 423,70 | 426,90 | 407,10 | 409,80 | -2,91% | 68,00 |
| 10.12.2024 | 413,40 | 428,20 | 413,40 | 422,10 | 1,91% | 12,00 |
| 09.12.2024 | 432,20 | 432,60 | 412,00 | 414,20 | -3,70% | 10,00 |
| 06.12.2024 | 432,40 | 436,70 | 426,70 | 430,10 | -0,16% | 10,00 |
| 05.12.2024 | 431,30 | 435,40 | 424,10 | 430,80 | -0,21% | 34,00 |
| 04.12.2024 | 432,60 | 442,00 | 428,40 | 431,70 | 0,05% | - |
| 03.12.2024 | 439,80 | 440,00 | 426,50 | 431,50 | -1,44% | 12,00 |
| 02.12.2024 | 437,40 | 444,20 | 433,60 | 437,80 | -21,24% | 30,00 |
| 29.11.2024 | 434,10 | 556,35 | 433,20 | 555,90 | 27,76% | 4,00 |
| 28.11.2024 | 437,90 | 438,40 | 434,00 | 435,10 | -0,11% | 30,00 |
| 27.11.2024 | 450,40 | 450,80 | 433,80 | 435,60 | -3,31% | - |
| 26.11.2024 | 443,80 | 452,10 | 440,40 | 450,50 | 1,76% | - |
| 25.11.2024 | 449,40 | 451,30 | 442,00 | 442,70 | -1,69% | - |
| 22.11.2024 | 453,70 | 463,50 | 447,40 | 450,30 | -0,79% | 8,00 |
| 21.11.2024 | 430,10 | 457,30 | 430,00 | 453,90 | 5,24% | 30,00 |
| 20.11.2024 | 421,80 | 431,60 | 416,40 | 431,30 | 2,71% | 66,00 |
| 19.11.2024 | 423,20 | 432,00 | 417,70 | 419,90 | -0,73% | 10,00 |
| 18.11.2024 | 446,70 | 449,30 | 421,90 | 423,00 | -5,39% | 14,00 |
| 15.11.2024 | 464,00 | 468,50 | 441,20 | 447,10 | -4,16% | 126,00 |
| 14.11.2024 | 513,50 | 518,00 | 465,80 | 466,50 | -9,11% | 253,00 |
| 13.11.2024 | 533,50 | 538,00 | 513,00 | 513,25 | -3,98% | 101,00 |
| 12.11.2024 | 538,50 | 544,25 | 531,75 | 534,50 | -0,51% | 75,00 |
| 11.11.2024 | 531,75 | 547,25 | 531,75 | 537,25 | 1,32% | 34,00 |
| 08.11.2024 | 519,00 | 534,50 | 513,75 | 530,25 | 2,41% | - |
| 07.11.2024 | 526,75 | 530,00 | 515,25 | 517,75 | -1,52% | 66,00 |
| 06.11.2024 | 533,75 | 558,00 | 525,50 | 525,75 | 1,74% | 62,00 |
| 05.11.2024 | 509,50 | 517,25 | 506,00 | 516,75 | 1,62% | 38,00 |
| 04.11.2024 | 508,00 | 514,75 | 503,50 | 508,50 | -1,42% | 44,00 |
| 01.11.2024 | 509,00 | 516,25 | 496,55 | 515,80 | 9,81% | - |
| 31.10.2024 | 514,25 | 518,75 | 467,70 | 469,70 | -24,66% | - |
| 30.10.2024 | 521,00 | 623,45 | 470,35 | 623,45 | 27,70% | 6,00 |
| 29.10.2024 | 505,50 | 521,25 | 488,20 | 488,20 | 4,45% | - |
| 28.10.2024 | 508,50 | 510,00 | 445,05 | 467,40 | -7,77% | 16,00 |
| 25.10.2024 | 512,00 | 516,00 | 504,00 | 506,75 | -0,69% | - |
| 24.10.2024 | 485,10 | 528,50 | 485,10 | 510,25 | 5,03% | 48,00 |
| 23.10.2024 | 484,90 | 489,70 | 483,60 | 485,80 | 0,14% | 10,00 |
| 22.10.2024 | 492,10 | 493,80 | 485,10 | 485,10 | -1,46% | 26,00 |
| 21.10.2024 | 489,50 | 495,20 | 484,60 | 492,30 | 0,61% | 115,00 |
| 18.10.2024 | 490,60 | 494,00 | 485,10 | 489,30 | 0,00% | - |
| 17.10.2024 | 484,90 | 496,70 | 484,70 | 489,30 | 0,91% | 104,00 |
| 16.10.2024 | 486,50 | 490,40 | 483,40 | 484,90 | 0,12% | 28,00 |
| 15.10.2024 | 487,40 | 492,00 | 481,90 | 484,30 | -0,06% | 92,00 |
| 14.10.2024 | 477,50 | 486,50 | 477,20 | 484,60 | 1,72% | 98,00 |
| 11.10.2024 | 470,20 | 478,80 | 468,20 | 476,40 | 1,51% | 10,00 |
| 10.10.2024 | 472,00 | 481,00 | 465,50 | 469,30 | -0,74% | 64,00 |
| 09.10.2024 | 466,20 | 474,70 | 464,40 | 472,80 | 1,24% | - |
| 08.10.2024 | 460,80 | 469,60 | 459,70 | 467,00 | 1,10% | - |
| 07.10.2024 | 467,20 | 470,00 | 459,90 | 461,90 | -0,94% | 215,00 |