113,850€
-1,19%
Echtzeit-Aktienkurs Science Applications International Corporation
Bid:
Ask:
Aktienkurse zur Science Applications International Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 115,00 | 116,10 | 112,93 | 113,63 | -1,39% | 6,00 |
| 28.09.2026 | 115,85 | 116,15 | 114,48 | 115,23 | -1,03% | - |
| 25.09.2026 | 116,58 | 117,05 | 114,78 | 116,43 | -0,02% | - |
| 24.09.2026 | 116,28 | 118,78 | 115,40 | 116,45 | -0,32% | 1.215,00 |
| 23.09.2026 | 114,63 | 118,10 | 114,20 | 116,83 | 3,29% | 1.400,00 |
| 22.09.2026 | 116,25 | 116,63 | 113,00 | 113,10 | -2,75% | - |
| 21.09.2026 | 116,58 | 117,38 | 115,78 | 116,30 | 0,32% | - |
| 18.09.2026 | 116,68 | 117,48 | 115,03 | 115,93 | -0,47% | - |
| 17.09.2026 | 116,05 | 117,45 | 115,20 | 116,48 | 0,76% | - |
| 16.09.2026 | 116,10 | 116,68 | 113,93 | 115,60 | -0,30% | 100,00 |
| 15.09.2026 | 114,30 | 117,90 | 112,93 | 115,95 | 1,35% | - |
| 14.09.2026 | 111,53 | 114,55 | 110,73 | 114,40 | 2,30% | 13,00 |
| 11.09.2026 | 111,05 | 112,28 | 109,00 | 111,83 | 0,83% | 1.600,00 |
| 10.09.2026 | 108,58 | 111,60 | 107,03 | 110,90 | 2,14% | 1.500,00 |
| 09.09.2026 | 109,83 | 110,15 | 108,15 | 108,58 | -1,14% | - |
| 08.09.2026 | 108,93 | 109,90 | 107,53 | 109,83 | 0,64% | 30,00 |
| 07.09.2026 | 109,28 | 109,33 | 108,93 | 109,13 | 0,05% | - |
| 04.09.2026 | 108,98 | 110,03 | 108,25 | 109,08 | 0,07% | - |
| 03.09.2026 | 109,70 | 110,55 | 107,60 | 109,00 | -0,86% | - |
| 02.09.2026 | 109,43 | 110,33 | 106,08 | 109,95 | 0,64% | - |
| 01.09.2026 | 110,50 | 110,60 | 107,30 | 109,25 | -0,84% | - |
| 31.08.2026 | 108,63 | 123,05 | 108,58 | 110,18 | 1,40% | 903,00 |
| 28.08.2026 | 110,63 | 112,10 | 107,98 | 108,65 | -1,90% | - |
| 27.08.2026 | 109,80 | 111,95 | 107,58 | 110,75 | 1,21% | 1.458,00 |
| 26.08.2026 | 109,05 | 110,45 | 107,53 | 109,43 | 0,41% | - |
| 25.08.2026 | 109,28 | 109,95 | 108,38 | 108,98 | 0,16% | - |
| 24.08.2026 | 109,15 | 110,20 | 106,98 | 108,80 | -0,78% | - |
| 21.08.2026 | 108,18 | 110,23 | 107,43 | 109,65 | 1,34% | - |
| 20.08.2026 | 110,10 | 110,28 | 107,30 | 108,20 | -1,86% | - |
| 19.08.2026 | 108,28 | 111,23 | 108,18 | 110,25 | 34,58% | - |
| 05.05.2026 | 82,91 | 83,82 | 80,74 | 81,92 | -1,16% | - |
| 04.05.2026 | 81,87 | 83,84 | 81,12 | 82,89 | 0,40% | - |
| 30.04.2026 | 81,34 | 82,63 | 80,89 | 82,56 | 1,35% | 180,00 |
| 29.04.2026 | 81,38 | 82,45 | 80,53 | 81,46 | 0,55% | - |
| 28.04.2026 | 79,99 | 81,56 | 78,92 | 81,01 | 1,21% | - |
| 27.04.2026 | 81,63 | 83,14 | 79,90 | 80,04 | -1,94% | - |
| 24.04.2026 | 81,88 | 82,69 | 80,38 | 81,63 | 0,02% | - |
| 23.04.2026 | 81,58 | 82,21 | 80,07 | 81,61 | -0,19% | - |
| 22.04.2026 | 82,21 | 83,07 | 80,92 | 81,76 | -0,13% | - |
| 21.04.2026 | 80,61 | 82,98 | 80,53 | 81,87 | 1,89% | - |
| 20.04.2026 | 80,82 | 82,18 | 80,13 | 80,35 | -0,88% | - |
| 17.04.2026 | 80,84 | 81,64 | 80,24 | 81,06 | 0,30% | - |
| 16.04.2026 | 81,70 | 83,08 | 80,55 | 80,82 | -0,86% | - |
| 15.04.2026 | 80,09 | 82,38 | 79,93 | 81,52 | 1,76% | - |
| 14.04.2026 | 80,82 | 81,22 | 79,90 | 80,11 | -0,81% | 13,00 |
| 13.04.2026 | 78,53 | 81,24 | 77,86 | 80,76 | 3,23% | - |
| 10.04.2026 | 80,93 | 81,15 | 77,97 | 78,23 | -3,66% | - |
| 09.04.2026 | 83,97 | 84,11 | 80,59 | 81,20 | -3,36% | - |
| 08.04.2026 | 88,22 | 88,55 | 83,84 | 84,02 | -3,48% | - |
| 07.04.2026 | 86,00 | 87,62 | 85,64 | 87,05 | 0,31% | - |
| 02.04.2026 | 83,40 | 86,98 | 83,01 | 86,79 | 3,62% | - |
| 01.04.2026 | 82,31 | 84,52 | 81,51 | 83,76 | 1,83% | - |
| 31.03.2026 | 83,08 | 83,64 | 80,31 | 82,25 | -0,91% | - |
| 30.03.2026 | 84,75 | 86,17 | 82,31 | 83,01 | -1,57% | - |
| 27.03.2026 | 86,40 | 86,51 | 84,12 | 84,33 | -2,18% | 147,00 |
| 26.03.2026 | 83,20 | 86,63 | 82,88 | 86,21 | 3,34% | - |
| 25.03.2026 | 82,51 | 83,54 | 81,05 | 83,42 | 1,05% | - |
| 24.03.2026 | 83,59 | 83,75 | 81,52 | 82,55 | -1,13% | - |
| 23.03.2026 | 83,33 | 85,51 | 82,50 | 83,49 | -0,41% | - |
| 20.03.2026 | 83,96 | 84,88 | 83,28 | 83,83 | -0,25% | - |
| 19.03.2026 | 83,75 | 85,08 | 83,50 | 84,04 | 0,02% | - |
| 18.03.2026 | 82,31 | 85,29 | 81,80 | 84,03 | 2,93% | - |
| 17.03.2026 | 80,80 | 82,66 | 79,35 | 81,63 | 1,08% | - |
| 16.03.2026 | 80,85 | 82,37 | 78,84 | 80,76 | 0,45% | 729,00 |
| 13.03.2026 | 79,26 | 81,01 | 79,26 | 80,40 | 1,03% | - |
| 12.03.2026 | 78,98 | 81,14 | 78,76 | 79,58 | 0,66% | - |
| 11.03.2026 | 78,26 | 79,55 | 77,67 | 79,06 | 1,32% | - |
| 10.03.2026 | 81,00 | 81,51 | 76,34 | 78,03 | -3,61% | - |
| 09.03.2026 | 81,73 | 82,30 | 80,23 | 80,95 | -1,44% | - |
| 06.03.2026 | 80,59 | 82,36 | 79,50 | 82,13 | 2,16% | - |
| 05.03.2026 | 80,23 | 81,65 | 79,51 | 80,39 | 0,22% | - |
| 04.03.2026 | 80,90 | 81,51 | 79,82 | 80,21 | -1,23% | - |
| 03.03.2026 | 78,71 | 81,54 | 77,61 | 81,21 | 2,71% | - |
| 02.03.2026 | 78,80 | 80,25 | 77,84 | 79,06 | 1,34% | 2.310,00 |
| 27.02.2026 | 77,69 | 78,30 | 76,31 | 78,02 | 0,46% | - |
| 26.02.2026 | 73,37 | 77,82 | 73,37 | 77,66 | 5,50% | 17,00 |
| 25.02.2026 | 74,21 | 75,27 | 72,63 | 73,61 | -1,00% | - |
| 24.02.2026 | 73,40 | 74,74 | 73,33 | 74,35 | 1,33% | - |
| 23.02.2026 | 75,70 | 76,20 | 73,09 | 73,38 | -3,90% | - |
| 20.02.2026 | 77,59 | 77,61 | 74,66 | 76,35 | -1,23% | - |
| 19.02.2026 | 75,24 | 78,57 | 74,52 | 77,30 | 2,83% | - |
| 18.02.2026 | 71,98 | 75,50 | 71,98 | 75,18 | 4,77% | - |
| 17.02.2026 | 73,25 | 73,75 | 71,50 | 71,75 | -1,71% | - |
| 16.02.2026 | 72,50 | 73,50 | 72,50 | 73,00 | 0,34% | - |
| 13.02.2026 | 70,50 | 74,00 | 70,00 | 72,75 | 3,56% | - |
| 12.02.2026 | 69,00 | 73,00 | 69,00 | 70,25 | 1,44% | 120,00 |
| 11.02.2026 | 82,50 | 82,50 | 68,50 | 69,25 | -15,81% | 1.840,00 |
| 10.02.2026 | 82,00 | 84,00 | 82,00 | 82,25 | 0,00% | 40,00 |
| 09.02.2026 | 83,25 | 83,75 | 81,50 | 82,25 | -1,20% | - |
| 06.02.2026 | 82,00 | 84,25 | 80,75 | 83,25 | 1,83% | - |
| 05.02.2026 | 83,25 | 85,00 | 81,75 | 81,75 | -1,80% | - |
| 04.02.2026 | 82,00 | 84,00 | 81,50 | 83,25 | 1,22% | - |
| 03.02.2026 | 85,50 | 86,00 | 81,75 | 82,25 | -4,08% | - |
| 02.02.2026 | 85,25 | 86,00 | 84,00 | 85,75 | 0,00% | 32,00 |
| 30.01.2026 | 85,00 | 86,25 | 84,50 | 85,75 | 0,88% | - |
| 29.01.2026 | 86,75 | 88,25 | 84,75 | 85,00 | -2,30% | - |
| 28.01.2026 | 86,50 | 88,00 | 86,00 | 87,00 | 0,87% | - |
| 27.01.2026 | 88,00 | 88,50 | 86,00 | 86,25 | -1,99% | 110,00 |
| 26.01.2026 | 92,50 | 93,25 | 86,00 | 88,00 | -5,38% | - |
| 23.01.2026 | 93,25 | 97,00 | 92,50 | 93,00 | 0,54% | - |