454,700€
0,51%
Echtzeit-Aktienkurs CACI International Inc.
Bid:
Ask:
Aktienkurse zur CACI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 454,80 | 458,60 | 450,80 | 454,10 | 0,91% | - |
| 10.06.2026 | 452,10 | 460,80 | 448,60 | 450,00 | 0,04% | - |
| 09.06.2026 | 452,60 | 454,80 | 441,20 | 449,80 | -0,42% | - |
| 08.06.2026 | 461,10 | 465,90 | 446,60 | 451,70 | -1,76% | - |
| 05.06.2026 | 453,50 | 468,20 | 451,90 | 459,80 | 0,97% | - |
| 04.06.2026 | 452,50 | 463,60 | 448,60 | 455,40 | -0,44% | - |
| 03.06.2026 | 451,40 | 461,90 | 444,70 | 457,40 | 1,02% | - |
| 02.06.2026 | 453,80 | 462,60 | 440,50 | 452,80 | 0,31% | 132,00 |
| 01.06.2026 | 457,40 | 466,20 | 450,30 | 451,40 | 2,50% | - |
| 29.05.2026 | 449,30 | 453,20 | 438,80 | 440,40 | -1,76% | 2.880,00 |
| 28.05.2026 | 438,50 | 453,20 | 434,80 | 448,30 | 2,10% | - |
| 27.05.2026 | 430,70 | 440,40 | 426,40 | 439,10 | 1,86% | - |
| 26.05.2026 | 434,80 | 435,90 | 420,70 | 431,10 | -0,78% | - |
| 25.05.2026 | 436,90 | 437,00 | 434,00 | 434,50 | 0,53% | - |
| 22.05.2026 | 423,30 | 433,40 | 420,70 | 432,20 | 2,54% | - |
| 21.05.2026 | 423,80 | 427,00 | 415,60 | 421,50 | -0,59% | - |
| 20.05.2026 | 425,90 | 430,00 | 418,80 | 424,00 | -0,12% | - |
| 19.05.2026 | 422,90 | 435,90 | 422,50 | 424,50 | -0,28% | - |
| 18.05.2026 | 416,10 | 428,60 | 415,20 | 425,70 | 1,14% | - |
| 15.05.2026 | 426,90 | 435,40 | 418,70 | 420,90 | -2,97% | 255,00 |
| 14.05.2026 | 432,10 | 438,00 | 425,20 | 433,80 | 0,84% | - |
| 13.05.2026 | 426,90 | 433,30 | 414,80 | 430,20 | 1,22% | 410,00 |
| 12.05.2026 | 408,30 | 433,50 | 406,60 | 425,00 | 3,76% | - |
| 11.05.2026 | 408,50 | 411,80 | 395,90 | 409,60 | 0,22% | - |
| 08.05.2026 | 419,10 | 419,60 | 404,90 | 408,70 | -2,18% | - |
| 07.05.2026 | 425,30 | 432,20 | 414,70 | 417,80 | 3,26% | - |
| 06.05.2026 | 424,50 | 429,10 | 403,60 | 404,60 | -4,28% | - |
| 05.05.2026 | 441,10 | 442,20 | 417,90 | 422,70 | -3,69% | - |
| 04.05.2026 | 436,60 | 446,70 | 435,30 | 438,90 | -0,93% | 192,00 |
| 30.04.2026 | 430,30 | 446,00 | 427,00 | 443,00 | 2,74% | 135,00 |
| 29.04.2026 | 437,00 | 439,00 | 425,90 | 431,20 | -0,81% | - |
| 28.04.2026 | 429,10 | 439,70 | 424,70 | 434,70 | 1,38% | - |
| 27.04.2026 | 439,60 | 448,30 | 428,00 | 428,80 | -2,63% | - |
| 24.04.2026 | 453,60 | 454,50 | 439,10 | 440,40 | -2,11% | - |
| 23.04.2026 | 436,10 | 457,70 | 421,90 | 449,90 | 2,83% | - |
| 22.04.2026 | 444,20 | 448,20 | 428,50 | 437,50 | -0,95% | - |
| 21.04.2026 | 444,50 | 448,10 | 436,70 | 441,70 | 0,39% | - |
| 20.04.2026 | 445,50 | 450,90 | 439,90 | 440,00 | -1,35% | 153,00 |
| 17.04.2026 | 449,70 | 452,40 | 441,00 | 446,00 | -0,87% | - |
| 16.04.2026 | 452,40 | 456,20 | 443,80 | 449,90 | -0,07% | 335,00 |
| 15.04.2026 | 452,10 | 465,40 | 448,50 | 450,20 | -0,53% | 16,00 |
| 14.04.2026 | 459,50 | 460,10 | 446,40 | 452,60 | -1,42% | 99,00 |
| 13.04.2026 | 455,90 | 464,40 | 448,00 | 459,10 | 1,30% | - |
| 10.04.2026 | 482,00 | 482,20 | 453,20 | 453,20 | -5,27% | - |
| 09.04.2026 | 495,15 | 498,30 | 478,40 | 478,40 | -3,49% | - |
| 08.04.2026 | 503,15 | 505,25 | 487,70 | 495,70 | 1,04% | 329,00 |
| 07.04.2026 | 495,65 | 499,85 | 489,00 | 490,60 | -1,49% | - |
| 02.04.2026 | 477,80 | 499,35 | 477,80 | 498,00 | 2,83% | - |
| 01.04.2026 | 472,90 | 489,30 | 470,20 | 484,30 | 2,91% | - |
| 31.03.2026 | 490,50 | 490,90 | 468,80 | 470,60 | -3,49% | - |
| 30.03.2026 | 491,30 | 504,00 | 486,40 | 487,60 | -0,33% | - |
| 27.03.2026 | 504,50 | 505,00 | 487,80 | 489,20 | -2,41% | - |
| 26.03.2026 | 498,40 | 509,00 | 495,90 | 501,30 | 0,74% | - |
| 25.03.2026 | 497,40 | 509,50 | 492,20 | 497,60 | -0,12% | 112,00 |
| 24.03.2026 | 508,50 | 509,50 | 496,70 | 498,20 | -1,93% | - |
| 23.03.2026 | 526,75 | 536,50 | 508,00 | 508,00 | -3,24% | 95,00 |
| 20.03.2026 | 527,75 | 534,25 | 522,00 | 525,00 | -0,66% | - |
| 19.03.2026 | 530,50 | 537,75 | 525,25 | 528,50 | -0,38% | - |
| 18.03.2026 | 534,00 | 542,75 | 529,00 | 530,50 | -0,19% | - |
| 17.03.2026 | 524,75 | 539,00 | 523,50 | 531,50 | 1,00% | - |
| 16.03.2026 | 537,25 | 537,75 | 515,75 | 526,25 | -0,75% | - |
| 13.03.2026 | 531,50 | 540,25 | 515,75 | 530,25 | -0,38% | - |
| 12.03.2026 | 520,25 | 535,50 | 520,25 | 532,25 | 1,82% | - |
| 11.03.2026 | 509,75 | 529,50 | 509,00 | 522,75 | 2,45% | 25,00 |
| 10.03.2026 | 545,50 | 547,50 | 509,25 | 510,25 | -6,38% | - |
| 09.03.2026 | 524,50 | 546,25 | 517,00 | 545,00 | 2,30% | 972,00 |
| 06.03.2026 | 529,00 | 536,50 | 525,00 | 532,75 | 0,90% | - |
| 05.03.2026 | 538,75 | 544,00 | 524,25 | 528,00 | -1,63% | - |
| 04.03.2026 | 539,00 | 546,00 | 528,00 | 536,75 | -1,01% | 250,00 |
| 03.03.2026 | 529,75 | 544,00 | 528,75 | 542,25 | 1,50% | 50,00 |
| 02.03.2026 | 516,75 | 534,25 | 516,00 | 534,25 | 3,49% | 980,00 |
| 27.02.2026 | 504,85 | 516,50 | 501,90 | 516,25 | 2,43% | - |
| 26.02.2026 | 497,95 | 509,75 | 493,80 | 504,00 | 0,83% | - |
| 25.02.2026 | 496,50 | 500,40 | 482,00 | 499,85 | 0,47% | - |
| 24.02.2026 | 487,40 | 497,70 | 484,90 | 497,50 | 2,70% | 44,00 |
| 23.02.2026 | 491,20 | 496,05 | 479,50 | 484,40 | -2,59% | - |
| 20.02.2026 | 504,40 | 505,00 | 491,90 | 497,30 | -0,99% | - |
| 19.02.2026 | 481,90 | 502,75 | 477,60 | 502,25 | 4,27% | - |
| 18.02.2026 | 477,50 | 488,50 | 477,00 | 481,70 | 1,13% | - |
| 17.02.2026 | 485,60 | 489,50 | 475,40 | 476,30 | -2,00% | - |
| 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 |