423,375€
1,13%
Echtzeit-Aktienkurs CACI International Inc.
Bid:
Ask:
Aktienkurse zur CACI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 439,88 | 441,77 | 417,90 | 422,95 | -3,71% | 37,00 |
| 04.05.2026 | 437,92 | 446,65 | 435,30 | 439,25 | -0,85% | 134,00 |
| 30.04.2026 | 430,80 | 445,95 | 426,80 | 443,00 | 2,75% | - |
| 29.04.2026 | 435,35 | 439,15 | 425,75 | 431,13 | -0,78% | 15,00 |
| 28.04.2026 | 428,60 | 439,55 | 424,52 | 434,50 | 1,47% | 246,00 |
| 27.04.2026 | 440,40 | 448,92 | 427,95 | 428,23 | -2,77% | 99,00 |
| 24.04.2026 | 450,95 | 452,55 | 439,15 | 440,42 | -2,21% | 172,00 |
| 23.04.2026 | 437,13 | 457,73 | 421,88 | 450,40 | 1,74% | 606,00 |
| 22.04.2026 | 441,83 | 447,65 | 428,52 | 442,70 | 0,20% | 321,00 |
| 21.04.2026 | 443,65 | 447,73 | 436,73 | 441,83 | -0,16% | 46,00 |
| 20.04.2026 | 447,55 | 450,70 | 439,88 | 442,55 | -1,26% | 189,00 |
| 17.04.2026 | 449,85 | 452,42 | 442,42 | 448,17 | -0,32% | 104,00 |
| 16.04.2026 | 450,38 | 456,02 | 444,50 | 449,63 | -0,09% | 317,00 |
| 15.04.2026 | 452,55 | 465,40 | 448,52 | 450,02 | -0,52% | 75,00 |
| 14.04.2026 | 459,13 | 459,55 | 446,40 | 452,40 | -1,46% | 46,00 |
| 13.04.2026 | 456,27 | 464,60 | 447,95 | 459,13 | 0,67% | 165,00 |
| 10.04.2026 | 481,77 | 482,17 | 453,40 | 456,05 | -5,15% | 491,00 |
| 09.04.2026 | 495,80 | 498,27 | 479,45 | 480,83 | -3,01% | 37,00 |
| 08.04.2026 | 496,05 | 505,20 | 489,38 | 495,73 | 0,96% | 146,00 |
| 07.04.2026 | 494,90 | 505,15 | 489,08 | 491,00 | -1,44% | 14,00 |
| 02.04.2026 | 484,00 | 499,55 | 483,25 | 498,15 | 2,85% | 30,00 |
| 01.04.2026 | 470,52 | 489,20 | 468,95 | 484,33 | 2,97% | 38,00 |
| 31.03.2026 | 488,20 | 489,48 | 468,65 | 470,38 | -3,38% | 79,00 |
| 30.03.2026 | 490,40 | 504,05 | 485,92 | 486,83 | -0,46% | 38,00 |
| 27.03.2026 | 503,60 | 503,85 | 487,75 | 489,08 | -2,76% | 14,00 |
| 26.03.2026 | 499,63 | 508,65 | 497,83 | 502,95 | 0,50% | 61,00 |
| 25.03.2026 | 497,88 | 513,40 | 492,95 | 500,42 | 0,19% | 119,00 |
| 24.03.2026 | 507,45 | 508,55 | 496,70 | 499,50 | -1,36% | 114,00 |
| 23.03.2026 | 524,90 | 535,00 | 506,40 | 506,40 | -3,63% | 16,00 |
| 20.03.2026 | 530,05 | 534,95 | 521,40 | 525,45 | -0,77% | 79,00 |
| 19.03.2026 | 530,35 | 538,40 | 526,10 | 529,55 | -0,08% | 37,00 |
| 18.03.2026 | 532,55 | 542,55 | 529,60 | 530,00 | -0,32% | 194,00 |
| 17.03.2026 | 525,90 | 539,35 | 524,90 | 531,70 | 1,06% | 130,00 |
| 16.03.2026 | 535,05 | 535,55 | 515,50 | 526,10 | -0,92% | 23,00 |
| 13.03.2026 | 533,55 | 537,30 | 515,70 | 531,00 | -0,39% | 320,00 |
| 12.03.2026 | 522,35 | 535,25 | 519,65 | 533,10 | 2,12% | 104,00 |
| 11.03.2026 | 509,30 | 529,90 | 508,70 | 522,05 | 2,29% | 75,00 |
| 10.03.2026 | 544,55 | 545,65 | 509,45 | 510,35 | -6,19% | 175,00 |
| 09.03.2026 | 529,85 | 545,85 | 517,10 | 544,00 | 2,68% | 43,00 |
| 06.03.2026 | 527,60 | 536,60 | 525,90 | 529,80 | 0,47% | 436,00 |
| 05.03.2026 | 537,70 | 543,75 | 524,35 | 527,30 | -1,79% | 42,00 |
| 04.03.2026 | 540,85 | 542,25 | 527,95 | 536,90 | -0,90% | 2.640,00 |
| 03.03.2026 | 533,90 | 543,80 | 528,45 | 541,80 | 1,37% | 1.739,00 |
| 02.03.2026 | 529,75 | 535,60 | 517,30 | 534,50 | 3,63% | 134,00 |
| 27.02.2026 | 505,88 | 517,30 | 501,95 | 515,80 | 1,95% | 33,00 |
| 26.02.2026 | 499,40 | 511,15 | 493,98 | 505,95 | 1,16% | 266,00 |
| 25.02.2026 | 496,55 | 500,52 | 482,08 | 500,15 | 0,51% | 87,00 |
| 24.02.2026 | 484,17 | 497,73 | 483,55 | 497,63 | 2,74% | 63,00 |
| 23.02.2026 | 494,25 | 496,77 | 479,50 | 484,38 | -2,62% | 112,00 |
| 20.02.2026 | 502,88 | 504,95 | 491,77 | 497,40 | -0,86% | 222,00 |
| 19.02.2026 | 481,02 | 502,90 | 479,90 | 501,73 | 4,30% | 27,00 |
| 18.02.2026 | 476,90 | 488,45 | 476,75 | 481,05 | 1,06% | 5,00 |
| 17.02.2026 | 481,30 | 489,50 | 475,30 | 476,00 | -1,63% | 323,00 |
| 16.02.2026 | 483,60 | 484,50 | 483,50 | 483,90 | 0,19% | 2.677,00 |
| 13.02.2026 | 472,40 | 490,40 | 471,70 | 483,00 | 2,27% | 1.710,00 |
| 12.02.2026 | 482,60 | 502,00 | 469,80 | 472,30 | -2,09% | 489,00 |
| 11.02.2026 | 526,00 | 530,25 | 464,30 | 482,40 | -8,38% | 118,00 |
| 10.02.2026 | 536,00 | 536,25 | 512,25 | 526,50 | -1,68% | 10,00 |
| 09.02.2026 | 522,25 | 535,75 | 519,00 | 535,50 | 2,19% | 63,00 |
| 06.02.2026 | 508,00 | 525,00 | 507,35 | 524,00 | 3,15% | 239,00 |
| 05.02.2026 | 513,50 | 519,00 | 506,75 | 508,00 | -1,02% | - |
| 04.02.2026 | 523,50 | 525,25 | 501,40 | 513,25 | -2,00% | 80,00 |
| 03.02.2026 | 518,25 | 525,75 | 513,50 | 523,75 | 0,82% | 23,00 |
| 02.02.2026 | 521,25 | 527,25 | 514,50 | 519,50 | -0,72% | - |
| 30.01.2026 | 521,00 | 527,00 | 515,25 | 523,25 | 0,53% | 24,00 |
| 29.01.2026 | 533,00 | 539,00 | 514,75 | 520,50 | -2,48% | 92,00 |
| 28.01.2026 | 535,00 | 540,75 | 527,50 | 533,75 | -0,14% | - |
| 27.01.2026 | 541,25 | 545,25 | 533,50 | 534,50 | -1,20% | 55,00 |
| 26.01.2026 | 559,00 | 570,00 | 525,50 | 541,00 | -3,39% | 257,00 |
| 23.01.2026 | 557,75 | 580,25 | 555,75 | 560,00 | 0,54% | 153,00 |
| 22.01.2026 | 542,25 | 566,25 | 535,00 | 557,00 | 2,48% | 630,00 |
| 21.01.2026 | 537,25 | 548,50 | 529,50 | 543,50 | 1,21% | 141,00 |
| 20.01.2026 | 544,75 | 546,75 | 526,25 | 537,00 | -2,41% | 235,00 |
| 19.01.2026 | 546,25 | 550,25 | 545,50 | 550,25 | 0,46% | 70,00 |
| 16.01.2026 | 541,00 | 548,00 | 533,75 | 547,75 | 1,29% | 140,00 |
| 15.01.2026 | 525,75 | 541,00 | 520,00 | 540,75 | 3,00% | 64,00 |
| 14.01.2026 | 519,00 | 526,00 | 510,00 | 525,00 | 1,11% | 250,00 |
| 13.01.2026 | 518,50 | 522,25 | 512,25 | 519,25 | 0,24% | 21,00 |
| 12.01.2026 | 512,00 | 526,50 | 496,95 | 518,00 | 0,68% | 800,00 |
| 09.01.2026 | 501,75 | 521,75 | 499,50 | 514,50 | 2,67% | 29,00 |
| 08.01.2026 | 481,10 | 526,50 | 480,40 | 501,10 | 3,98% | 236,00 |
| 07.01.2026 | 479,10 | 482,80 | 474,70 | 481,90 | 0,65% | 91,00 |
| 06.01.2026 | 484,50 | 488,50 | 476,10 | 478,80 | -1,32% | 72,00 |
| 05.01.2026 | 460,00 | 485,30 | 458,50 | 485,20 | 5,78% | 96,00 |
| 02.01.2026 | 452,40 | 460,20 | 450,00 | 458,70 | 0,09% | 44,00 |
| 30.12.2025 | 457,80 | 458,30 | 457,50 | 458,30 | 0,09% | - |
| 29.12.2025 | 460,40 | 462,00 | 456,80 | 457,90 | -0,80% | 78,00 |
| 23.12.2025 | 466,90 | 469,60 | 460,80 | 461,60 | -1,30% | 12,00 |
| 22.12.2025 | 475,10 | 480,80 | 466,60 | 467,70 | -1,62% | 46,00 |
| 19.12.2025 | 468,70 | 478,20 | 467,80 | 475,40 | 1,49% | 23,00 |
| 18.12.2025 | 477,50 | 481,70 | 467,80 | 468,40 | -1,97% | 45,00 |
| 17.12.2025 | 478,90 | 481,30 | 471,60 | 477,80 | 0,17% | 34,00 |
| 16.12.2025 | 482,90 | 483,00 | 470,70 | 477,00 | -1,18% | 54,00 |
| 15.12.2025 | 488,20 | 490,60 | 480,50 | 482,70 | -1,00% | 54,00 |
| 12.12.2025 | 499,60 | 500,85 | 487,30 | 487,60 | -2,46% | 153,00 |
| 11.12.2025 | 510,00 | 511,50 | 492,10 | 499,90 | -1,98% | 2.233,00 |
| 10.12.2025 | 506,75 | 516,50 | 505,50 | 510,00 | 0,64% | - |
| 09.12.2025 | 509,75 | 512,50 | 502,25 | 506,75 | -0,64% | - |
| 08.12.2025 | 510,75 | 513,50 | 502,50 | 510,00 | -0,29% | 17,00 |
| 05.12.2025 | 519,50 | 520,25 | 501,65 | 511,50 | -1,59% | 1.320,00 |