445,450$
3,05%
Echtzeit-Aktienkurs CACI International Inc.
Bid:
Ask:
Aktienkurse zur CACI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 437,50 | 446,72 | 436,41 | 445,45 | 3,05% | 298.655,00 |
| 05.06.2025 | 425,96 | 432,63 | 422,15 | 432,27 | 1,66% | 320.690,00 |
| 04.06.2025 | 429,16 | 431,89 | 424,98 | 425,21 | -0,48% | 167.627,00 |
| 03.06.2025 | 415,92 | 429,64 | 409,76 | 427,26 | 2,64% | 430.306,00 |
| 02.06.2025 | 425,75 | 425,80 | 409,62 | 416,26 | -2,74% | 390.003,00 |
| 30.05.2025 | 433,14 | 433,14 | 417,16 | 428,00 | -0,27% | 475.920,00 |
| 29.05.2025 | 448,89 | 448,89 | 427,43 | 429,18 | -3,93% | 726.614,00 |
| 28.05.2025 | 468,17 | 468,17 | 445,86 | 446,72 | -4,40% | 381.375,00 |
| 27.05.2025 | 464,51 | 469,58 | 458,33 | 467,27 | 1,22% | 281.700,00 |
| 23.05.2025 | 469,96 | 469,96 | 445,83 | 461,62 | -2,77% | 340.472,00 |
| 22.05.2025 | 469,88 | 477,78 | 469,13 | 474,75 | 0,45% | 212.225,00 |
| 21.05.2025 | 472,28 | 476,86 | 469,93 | 472,63 | -0,98% | 190.195,00 |
| 20.05.2025 | 473,56 | 482,33 | 473,56 | 477,29 | -0,13% | 194.561,00 |
| 19.05.2025 | 477,34 | 479,06 | 474,46 | 477,92 | -0,26% | 219.107,00 |
| 16.05.2025 | 472,11 | 480,10 | 472,11 | 479,15 | 0,45% | 277.978,00 |
| 15.05.2025 | 469,04 | 478,94 | 467,44 | 476,98 | 2,20% | 269.070,00 |
| 14.05.2025 | 460,68 | 467,50 | 460,14 | 466,69 | 1,01% | 221.847,00 |
| 13.05.2025 | 474,57 | 474,61 | 461,03 | 462,04 | -2,89% | 394.683,00 |
| 12.05.2025 | 479,69 | 481,41 | 466,22 | 475,79 | -0,42% | 253.056,00 |
| 09.05.2025 | 476,51 | 483,10 | 474,79 | 477,82 | 0,33% | 259.942,00 |
| 08.05.2025 | 476,15 | 481,08 | 473,75 | 476,27 | 0,44% | 263.892,00 |
| 07.05.2025 | 471,52 | 476,89 | 465,87 | 474,16 | 0,56% | 282.551,00 |
| 06.05.2025 | 461,92 | 473,80 | 459,26 | 471,52 | 2,15% | 254.291,00 |
| 05.05.2025 | 462,15 | 467,29 | 459,57 | 461,60 | -0,34% | 240.537,00 |
| 02.05.2025 | 468,21 | 469,69 | 459,07 | 463,17 | 0,94% | 434.625,00 |
| 01.05.2025 | 453,73 | 461,99 | 450,96 | 458,87 | 0,22% | 365.664,00 |
| 30.04.2025 | 446,33 | 459,18 | 444,88 | 457,87 | 1,94% | 352.501,00 |
| 29.04.2025 | 451,87 | 453,13 | 442,12 | 449,15 | 0,07% | 385.075,00 |
| 28.04.2025 | 452,19 | 456,43 | 442,18 | 448,82 | -0,15% | 347.020,00 |
| 25.04.2025 | 457,14 | 460,15 | 446,06 | 449,49 | -1,57% | 539.924,00 |
| 24.04.2025 | 446,50 | 469,75 | 439,00 | 456,67 | 7,87% | 965.651,00 |
| 23.04.2025 | 430,00 | 436,16 | 419,00 | 423,37 | 0,16% | 594.462,00 |
| 22.04.2025 | 418,89 | 425,19 | 414,34 | 422,71 | 0,94% | 317.230,00 |
| 21.04.2025 | 419,32 | 424,54 | 413,25 | 418,77 | -0,29% | 502.795,00 |
| 17.04.2025 | 411,92 | 423,69 | 411,92 | 420,00 | 1,22% | 329.510,00 |
| 16.04.2025 | 423,05 | 423,05 | 410,72 | 414,93 | -0,55% | 362.767,00 |
| 15.04.2025 | 422,42 | 426,51 | 414,37 | 417,22 | -1,61% | 292.492,00 |
| 14.04.2025 | 414,82 | 428,92 | 413,70 | 424,05 | 2,75% | 460.794,00 |
| 11.04.2025 | 400,87 | 415,00 | 397,67 | 412,69 | 2,30% | 439.548,00 |
| 10.04.2025 | 394,26 | 407,04 | 391,40 | 403,42 | -0,14% | 418.549,00 |
| 09.04.2025 | 375,97 | 414,24 | 375,97 | 404,00 | 4,47% | 1.017.905,00 |
| 08.04.2025 | 396,49 | 405,00 | 380,90 | 386,70 | -0,13% | 711.879,00 |
| 07.04.2025 | 363,91 | 400,00 | 363,69 | 387,22 | 0,29% | 767.658,00 |
| 04.04.2025 | 394,39 | 405,48 | 382,30 | 386,11 | -1,52% | 1.105.649,00 |
| 03.04.2025 | 384,47 | 407,64 | 383,88 | 392,06 | 0,20% | 917.637,00 |
| 02.04.2025 | 365,00 | 405,23 | 358,42 | 391,26 | 5,77% | 1.623.685,00 |
| 01.04.2025 | 363,93 | 370,07 | 359,20 | 369,90 | 0,81% | 515.660,00 |
| 31.03.2025 | 373,17 | 373,17 | 365,88 | 366,92 | -1,73% | 398.833,00 |
| 28.03.2025 | 371,58 | 379,49 | 369,11 | 373,37 | -0,70% | 276.610,00 |
| 27.03.2025 | 372,00 | 376,88 | 368,79 | 375,99 | 0,81% | 240.963,00 |
| 26.03.2025 | 373,22 | 376,67 | 370,19 | 372,97 | 0,07% | 272.311,00 |
| 25.03.2025 | 372,07 | 376,75 | 361,70 | 372,70 | 0,33% | 552.407,00 |
| 24.03.2025 | 366,96 | 374,17 | 365,48 | 371,48 | 1,46% | 378.205,00 |
| 21.03.2025 | 364,95 | 369,85 | 356,77 | 366,12 | -0,96% | 723.470,00 |
| 20.03.2025 | 384,19 | 384,19 | 360,00 | 369,66 | -4,45% | 948.604,00 |
| 19.03.2025 | 390,32 | 399,33 | 384,16 | 386,89 | -0,80% | 703.902,00 |
| 18.03.2025 | 383,19 | 391,21 | 377,45 | 390,00 | 0,56% | 504.565,00 |
| 17.03.2025 | 381,02 | 392,09 | 379,62 | 387,83 | 3,88% | 595.788,00 |
| 14.03.2025 | 370,23 | 375,64 | 366,63 | 373,33 | 1,56% | 356.755,00 |
| 13.03.2025 | 370,88 | 374,86 | 367,14 | 367,59 | -0,66% | 280.696,00 |
| 12.03.2025 | 369,69 | 375,29 | 361,80 | 370,02 | 0,84% | 405.945,00 |
| 11.03.2025 | 381,24 | 381,24 | 359,59 | 366,94 | -3,12% | 632.404,00 |
| 10.03.2025 | 387,27 | 400,70 | 376,41 | 378,77 | -2,17% | 916.497,00 |
| 07.03.2025 | 356,70 | 389,95 | 355,85 | 387,17 | 7,86% | 954.504,00 |
| 06.03.2025 | 360,87 | 361,90 | 350,59 | 358,96 | -1,08% | 978.605,00 |
| 05.03.2025 | 352,39 | 364,58 | 350,92 | 362,87 | 2,79% | 961.941,00 |
| 04.03.2025 | 332,03 | 360,90 | 328,26 | 353,02 | 7,13% | 1.455.132,00 |
| 03.03.2025 | 334,49 | 335,88 | 327,30 | 329,54 | -1,59% | 532.573,00 |
| 28.02.2025 | 335,45 | 335,92 | 325,79 | 334,85 | -0,23% | 612.643,00 |
| 27.02.2025 | 330,24 | 335,80 | 328,56 | 335,63 | 1,38% | 492.906,00 |
| 26.02.2025 | 332,10 | 337,02 | 329,49 | 331,06 | -0,36% | 407.153,00 |
| 25.02.2025 | 329,64 | 337,01 | 327,00 | 332,26 | 1,56% | 488.808,00 |
| 24.02.2025 | 325,81 | 332,39 | 323,24 | 327,17 | 0,05% | 473.896,00 |
| 21.02.2025 | 336,51 | 336,51 | 318,60 | 327,00 | -4,30% | 702.467,00 |
| 20.02.2025 | 340,83 | 345,26 | 330,24 | 341,68 | -0,82% | 614.236,00 |
| 19.02.2025 | 333,96 | 350,50 | 333,96 | 344,51 | 1,58% | 632.666,00 |
| 18.02.2025 | 341,82 | 341,84 | 332,52 | 339,14 | 0,19% | 416.915,00 |
| 14.02.2025 | 344,30 | 347,67 | 334,05 | 338,51 | -1,31% | 566.568,00 |
| 13.02.2025 | 357,93 | 357,93 | 337,70 | 343,01 | -3,58% | 802.405,00 |
| 12.02.2025 | 360,00 | 366,88 | 351,38 | 355,75 | -2,51% | 700.549,00 |
| 11.02.2025 | 381,00 | 382,51 | 362,32 | 364,92 | -4,50% | 575.321,00 |
| 10.02.2025 | 375,00 | 387,83 | 372,38 | 382,10 | 1,57% | 296.804,00 |
| 07.02.2025 | 377,91 | 381,92 | 373,66 | 376,18 | 0,25% | 366.985,00 |
| 06.02.2025 | 378,02 | 379,69 | 369,31 | 375,25 | -1,28% | 446.086,00 |
| 05.02.2025 | 384,62 | 391,95 | 377,91 | 380,12 | -1,62% | 328.032,00 |
| 04.02.2025 | 387,25 | 394,00 | 383,52 | 386,36 | 0,42% | 361.107,00 |
| 03.02.2025 | 380,44 | 391,89 | 377,75 | 384,73 | -0,40% | 243.935,00 |
| 31.01.2025 | 381,50 | 389,44 | 373,44 | 386,26 | -0,11% | 337.612,00 |
| 30.01.2025 | 390,10 | 390,23 | 374,65 | 386,68 | 0,25% | 543.014,00 |
| 29.01.2025 | 391,98 | 401,55 | 384,21 | 385,71 | -1,63% | 509.846,00 |
| 28.01.2025 | 418,18 | 420,14 | 388,49 | 392,10 | -6,82% | 642.243,00 |
| 27.01.2025 | 406,42 | 424,00 | 406,42 | 420,81 | 3,54% | 566.699,00 |
| 24.01.2025 | 422,15 | 426,47 | 401,99 | 406,42 | -3,61% | 718.011,00 |
| 23.01.2025 | 443,55 | 453,70 | 417,03 | 421,64 | -9,35% | 1.330.024,00 |
| 22.01.2025 | 466,43 | 475,32 | 460,37 | 465,11 | -0,02% | 647.037,00 |
| 21.01.2025 | 456,22 | 472,76 | 456,00 | 465,18 | 2,83% | 454.397,00 |
| 17.01.2025 | 457,04 | 461,00 | 451,97 | 452,39 | -0,42% | 226.472,00 |
| 16.01.2025 | 449,26 | 456,35 | 446,17 | 454,28 | 1,68% | 243.156,00 |
| 15.01.2025 | 449,42 | 449,42 | 440,70 | 446,78 | 1,26% | 228.549,00 |
| 14.01.2025 | 447,01 | 447,01 | 434,33 | 441,22 | -1,09% | 333.711,00 |