454,700€
-0,15%
Echtzeit-Aktienkurs CACI International Inc.
Bid:
Ask:
Aktienkurse zur CACI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 455,60 | 458,60 | 450,80 | 454,10 | -0,29% | - |
| 10.06.2026 | 443,60 | 458,60 | 443,60 | 455,40 | 3,12% | 12,00 |
| 09.06.2026 | 450,20 | 450,20 | 441,60 | 441,60 | -6,00% | 66,00 |
| 08.06.2026 | 469,80 | 469,80 | 469,80 | 469,80 | 2,67% | 1,00 |
| 05.06.2026 | 460,00 | 465,00 | 457,60 | 457,60 | 0,13% | 36,00 |
| 04.06.2026 | 456,40 | 457,00 | 454,80 | 457,00 | 2,33% | 16,00 |
| 03.06.2026 | 447,00 | 447,00 | 444,80 | 446,60 | -0,13% | 57,00 |
| 02.06.2026 | 458,40 | 464,80 | 445,00 | 447,20 | -1,67% | 54,00 |
| 01.06.2026 | 464,80 | 464,80 | 450,00 | 454,80 | 1,88% | 53,00 |
| 29.05.2026 | 446,60 | 446,60 | 446,40 | 446,40 | -1,46% | 54,00 |
| 28.05.2026 | 451,40 | 453,20 | 451,40 | 453,00 | 2,44% | 21,00 |
| 27.05.2026 | 442,20 | 442,20 | 442,20 | 442,20 | 1,33% | 10,00 |
| 26.05.2026 | 426,60 | 436,40 | 426,60 | 436,40 | -1,62% | 11,00 |
| 25.05.2026 | 444,00 | 444,00 | 443,60 | 443,60 | 4,67% | 4,00 |
| 22.05.2026 | 417,20 | 423,80 | 417,20 | 423,80 | 0,14% | 26,00 |
| 21.05.2026 | 416,20 | 423,20 | 416,20 | 423,20 | 1,49% | 5,00 |
| 20.05.2026 | 423,20 | 423,20 | 417,00 | 417,00 | -2,52% | 88,00 |
| 19.05.2026 | 424,10 | 435,90 | 423,10 | 427,80 | 0,64% | - |
| 18.05.2026 | 417,00 | 428,60 | 415,70 | 425,10 | -2,59% | - |
| 15.05.2026 | 436,40 | 436,40 | 436,40 | 436,40 | 0,48% | 1,00 |
| 14.05.2026 | 431,70 | 438,00 | 429,00 | 434,30 | 3,90% | - |
| 13.05.2026 | 422,20 | 433,20 | 418,00 | 418,00 | -1,28% | 41,00 |
| 12.05.2026 | 414,00 | 423,40 | 414,00 | 423,40 | 6,33% | 8,00 |
| 11.05.2026 | 401,40 | 401,40 | 394,80 | 398,20 | -2,55% | 50,00 |
| 08.05.2026 | 411,60 | 411,60 | 404,60 | 408,60 | -3,13% | 63,00 |
| 07.05.2026 | 418,20 | 437,40 | 415,20 | 421,80 | -0,71% | 113,00 |
| 06.05.2026 | 416,80 | 425,00 | 402,00 | 424,80 | 1,97% | 515,00 |
| 05.05.2026 | 434,20 | 434,40 | 416,60 | 416,60 | -5,96% | 21,00 |
| 04.05.2026 | 442,80 | 443,00 | 442,80 | 443,00 | 0,18% | 6,00 |
| 30.04.2026 | 430,00 | 442,20 | 430,00 | 442,20 | 1,70% | 39,00 |
| 29.04.2026 | 434,80 | 434,80 | 434,80 | 434,80 | 2,74% | 3,00 |
| 28.04.2026 | 423,20 | 423,20 | 423,20 | 423,20 | -2,26% | 2,00 |
| 27.04.2026 | 433,00 | 433,00 | 433,00 | 433,00 | -3,22% | 73,00 |
| 24.04.2026 | 445,60 | 447,40 | 445,60 | 447,40 | -0,75% | 23,00 |
| 23.04.2026 | 443,60 | 450,80 | 422,40 | 450,80 | 2,78% | 62,00 |
| 22.04.2026 | 438,60 | 438,60 | 438,60 | 438,60 | -0,09% | 7,00 |
| 21.04.2026 | 452,20 | 452,20 | 439,00 | 439,00 | -1,44% | 20,00 |
| 20.04.2026 | 446,60 | 446,60 | 445,40 | 445,40 | -0,76% | 74,00 |
| 17.04.2026 | 442,60 | 448,80 | 442,40 | 448,80 | 1,17% | 48,00 |
| 16.04.2026 | 445,20 | 459,60 | 440,00 | 443,60 | -2,29% | 94,00 |
| 15.04.2026 | 460,40 | 464,00 | 454,00 | 454,00 | 1,34% | 75,00 |
| 14.04.2026 | 452,40 | 455,00 | 448,00 | 448,00 | -2,95% | 144,00 |
| 13.04.2026 | 461,60 | 461,60 | 461,60 | 461,60 | -0,73% | 1,00 |
| 10.04.2026 | 473,40 | 481,00 | 465,00 | 465,00 | -4,67% | 29,00 |
| 09.04.2026 | 495,40 | 498,30 | 482,40 | 487,80 | -2,01% | - |
| 08.04.2026 | 511,00 | 511,00 | 495,20 | 497,80 | 1,01% | 64,00 |
| 07.04.2026 | 493,00 | 493,00 | 492,80 | 492,80 | -1,12% | 19,00 |
| 02.04.2026 | 497,20 | 498,40 | 497,00 | 498,40 | 3,06% | 19,00 |
| 01.04.2026 | 465,80 | 491,00 | 465,80 | 483,60 | 3,03% | 22,00 |
| 31.03.2026 | 475,20 | 481,80 | 469,40 | 469,40 | -4,40% | 34,00 |
| 30.03.2026 | 491,00 | 491,00 | 491,00 | 491,00 | 0,08% | 4,00 |
| 27.03.2026 | 487,00 | 495,20 | 487,00 | 490,60 | -2,08% | 24,00 |
| 26.03.2026 | 500,50 | 501,00 | 499,80 | 501,00 | 1,09% | 19,00 |
| 25.03.2026 | 496,60 | 497,20 | 495,60 | 495,60 | -2,06% | 18,00 |
| 24.03.2026 | 506,50 | 506,50 | 502,50 | 506,00 | -0,88% | 16,00 |
| 23.03.2026 | 522,00 | 531,00 | 510,50 | 510,50 | -2,30% | 272,00 |
| 20.03.2026 | 523,50 | 523,50 | 522,50 | 522,50 | -1,97% | 15,00 |
| 19.03.2026 | 527,00 | 533,00 | 527,00 | 533,00 | -0,56% | 214,00 |
| 18.03.2026 | 532,00 | 536,00 | 532,00 | 536,00 | 0,47% | 7,00 |
| 17.03.2026 | 524,75 | 539,00 | 523,50 | 533,50 | 2,11% | - |
| 16.03.2026 | 539,00 | 539,00 | 514,00 | 522,50 | -4,13% | 51,00 |
| 13.03.2026 | 534,00 | 545,00 | 534,00 | 545,00 | 4,01% | 56,00 |
| 12.03.2026 | 524,00 | 524,00 | 524,00 | 524,00 | 0,19% | 2,00 |
| 11.03.2026 | 513,00 | 527,00 | 513,00 | 523,00 | 1,16% | 51,00 |
| 10.03.2026 | 545,00 | 547,00 | 517,00 | 517,00 | -5,14% | 80,00 |
| 09.03.2026 | 533,00 | 545,00 | 533,00 | 545,00 | 2,35% | 7,00 |
| 06.03.2026 | 532,00 | 538,00 | 519,50 | 532,50 | 0,47% | 21,00 |
| 05.03.2026 | 547,00 | 547,00 | 530,00 | 530,00 | -0,93% | 25,00 |
| 04.03.2026 | 534,00 | 535,00 | 533,00 | 535,00 | -0,93% | 34,00 |
| 03.03.2026 | 537,00 | 540,00 | 533,50 | 540,00 | 2,27% | 53,00 |
| 02.03.2026 | 518,50 | 538,00 | 518,50 | 528,00 | 4,35% | 190,00 |
| 27.02.2026 | 502,00 | 506,00 | 502,00 | 506,00 | 2,22% | 9,00 |
| 26.02.2026 | 495,00 | 495,00 | 495,00 | 495,00 | 1,94% | 5,00 |
| 25.02.2026 | 496,85 | 500,05 | 482,00 | 485,60 | 1,12% | - |
| 24.02.2026 | 477,80 | 480,20 | 477,80 | 480,20 | -0,83% | 13,00 |
| 23.02.2026 | 501,00 | 501,00 | 484,20 | 484,20 | -2,46% | 84,00 |
| 20.02.2026 | 504,30 | 505,00 | 491,90 | 496,40 | -0,44% | - |
| 19.02.2026 | 487,80 | 498,60 | 484,40 | 498,60 | 2,09% | 27,00 |
| 18.02.2026 | 471,80 | 488,40 | 471,60 | 488,40 | 1,67% | 30,00 |
| 17.02.2026 | 476,00 | 480,40 | 476,00 | 480,40 | -2,00% | 14,00 |
| 16.02.2026 | 491,60 | 493,40 | 480,60 | 490,20 | 0,99% | 53,00 |
| 13.02.2026 | 481,80 | 492,00 | 480,80 | 485,40 | 2,97% | 40,00 |
| 12.02.2026 | 492,00 | 492,00 | 471,40 | 471,40 | -1,50% | 39,00 |
| 11.02.2026 | 517,00 | 517,00 | 467,00 | 478,60 | -12,10% | 247,00 |
| 10.02.2026 | 544,50 | 544,50 | 544,50 | 544,50 | 3,03% | 14,00 |
| 09.02.2026 | 531,50 | 536,00 | 528,50 | 528,50 | 5,59% | 43,00 |
| 06.02.2026 | 500,50 | 500,50 | 500,50 | 500,50 | -2,15% | 2,00 |
| 05.02.2026 | 506,00 | 511,50 | 505,50 | 511,50 | 0,00% | 16,00 |
| 04.02.2026 | 514,00 | 514,00 | 505,00 | 511,50 | -2,48% | 39,00 |
| 03.02.2026 | 524,50 | 524,50 | 524,50 | 524,50 | 1,45% | 19,00 |
| 02.02.2026 | 523,50 | 526,50 | 511,50 | 517,00 | -1,10% | 22,00 |
| 30.01.2026 | 516,50 | 523,25 | 515,75 | 522,75 | -1,04% | - |
| 29.01.2026 | 535,25 | 539,00 | 527,75 | 528,25 | -2,22% | - |
| 28.01.2026 | 541,25 | 546,00 | 526,25 | 540,25 | 0,37% | - |
| 27.01.2026 | 545,25 | 545,25 | 534,50 | 538,25 | 1,60% | - |
| 26.01.2026 | 559,75 | 570,25 | 527,25 | 529,75 | -5,49% | - |
| 23.01.2026 | 571,50 | 582,00 | 555,50 | 560,50 | 1,72% | 130,00 |
| 22.01.2026 | 554,00 | 554,00 | 542,00 | 551,00 | 1,75% | 28,00 |
| 21.01.2026 | 526,00 | 541,50 | 526,00 | 541,50 | 0,28% | 6,00 |
| 20.01.2026 | 546,00 | 546,50 | 536,50 | 540,00 | 0,00% | 145,00 |