563,670$
-2,79%
Echtzeit-Aktienkurs CACI International Inc.
Bid:
Ask:
Aktienkurse zur CACI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 578,50 | 579,39 | 561,47 | 563,67 | -2,79% | 152.100,00 |
| 26.03.2026 | 576,00 | 588,69 | 575,32 | 579,84 | 0,16% | 202.905,00 |
| 25.03.2026 | 586,25 | 594,91 | 569,02 | 578,94 | 0,39% | 158.122,00 |
| 24.03.2026 | 586,51 | 587,54 | 575,32 | 576,71 | -2,13% | 175.275,00 |
| 23.03.2026 | 602,36 | 615,04 | 588,19 | 589,28 | -2,82% | 251.889,00 |
| 20.03.2026 | 607,47 | 615,77 | 602,50 | 606,38 | -1,07% | 488.525,00 |
| 19.03.2026 | 609,16 | 620,30 | 607,37 | 612,93 | 0,69% | 171.357,00 |
| 18.03.2026 | 613,77 | 625,00 | 607,91 | 608,73 | -0,69% | 157.583,00 |
| 17.03.2026 | 609,15 | 623,12 | 607,50 | 612,93 | 1,25% | 360.730,00 |
| 16.03.2026 | 609,36 | 615,19 | 591,20 | 605,35 | -0,23% | 306.497,00 |
| 13.03.2026 | 613,50 | 617,49 | 590,60 | 606,72 | -0,96% | 256.717,00 |
| 12.03.2026 | 601,52 | 618,39 | 599,41 | 612,63 | 1,37% | 239.685,00 |
| 11.03.2026 | 592,00 | 614,77 | 589,61 | 604,38 | 2,14% | 215.943,00 |
| 10.03.2026 | 634,80 | 634,80 | 591,43 | 591,71 | -6,55% | 363.587,00 |
| 09.03.2026 | 603,91 | 635,34 | 597,05 | 633,21 | 2,79% | 397.133,00 |
| 06.03.2026 | 619,13 | 621,69 | 608,13 | 616,00 | 0,57% | 236.544,00 |
| 05.03.2026 | 620,00 | 630,98 | 606,59 | 612,52 | -1,93% | 184.256,00 |
| 04.03.2026 | 628,08 | 631,92 | 613,85 | 624,55 | -0,83% | 243.882,00 |
| 03.03.2026 | 617,58 | 632,24 | 610,64 | 629,75 | 0,77% | 244.183,00 |
| 02.03.2026 | 616,09 | 624,99 | 608,48 | 624,96 | 2,42% | 227.906,00 |
| 27.02.2026 | 598,62 | 610,58 | 591,20 | 610,17 | 2,18% | 320.831,00 |
| 26.02.2026 | 589,36 | 603,64 | 589,36 | 597,16 | 1,21% | 228.711,00 |
| 25.02.2026 | 587,56 | 590,93 | 568,00 | 590,03 | 0,68% | 248.669,00 |
| 24.02.2026 | 569,39 | 586,37 | 567,55 | 586,02 | 0,00% | 114.131,00 |
| 20.02.2026 | 590,79 | 593,66 | 576,98 | 586,03 | -0,87% | 200.796,00 |
| 19.02.2026 | 567,03 | 592,50 | 567,03 | 591,20 | 4,27% | 268.638,00 |
| 18.02.2026 | 565,71 | 577,83 | 565,00 | 566,99 | 0,44% | 312.888,00 |
| 17.02.2026 | 571,89 | 579,69 | 563,24 | 564,53 | -1,53% | 179.761,00 |
| 13.02.2026 | 568,39 | 584,57 | 564,85 | 573,30 | 2,12% | 231.085,00 |
| 12.02.2026 | 576,49 | 596,33 | 556,56 | 561,39 | -2,00% | 348.450,00 |
| 11.02.2026 | 626,08 | 632,50 | 550,28 | 572,83 | -8,46% | 735.663,00 |
| 10.02.2026 | 637,27 | 637,53 | 609,50 | 625,80 | -1,80% | 218.847,00 |
| 09.02.2026 | 628,52 | 638,07 | 621,42 | 637,27 | 3,03% | 220.010,00 |
| 06.02.2026 | 610,16 | 620,55 | 604,12 | 618,50 | 3,37% | 230.662,00 |
| 05.02.2026 | 606,74 | 618,19 | 597,24 | 598,32 | -1,12% | 166.539,00 |
| 04.02.2026 | 612,40 | 618,88 | 591,27 | 605,08 | -2,22% | 309.705,00 |
| 03.02.2026 | 616,10 | 621,25 | 605,00 | 618,84 | 1,06% | 227.192,00 |
| 02.02.2026 | 616,00 | 624,00 | 606,35 | 612,37 | -1,32% | 267.667,00 |
| 30.01.2026 | 616,61 | 628,40 | 612,00 | 620,58 | -0,41% | 205.905,00 |
| 29.01.2026 | 635,65 | 642,30 | 615,63 | 623,13 | -2,37% | 309.534,00 |
| 28.01.2026 | 643,01 | 645,67 | 628,90 | 638,24 | -0,77% | 219.235,00 |
| 27.01.2026 | 642,50 | 655,00 | 639,25 | 643,21 | 0,07% | 222.510,00 |
| 26.01.2026 | 663,44 | 666,50 | 623,69 | 642,78 | -1,93% | 392.214,00 |
| 22.01.2026 | 644,62 | 663,63 | 622,05 | 655,46 | 3,62% | 669.925,00 |
| 21.01.2026 | 631,58 | 641,40 | 620,90 | 632,56 | 0,54% | 425.618,00 |
| 20.01.2026 | 633,42 | 642,00 | 624,03 | 629,14 | -0,99% | 421.811,00 |
| 16.01.2026 | 625,45 | 635,76 | 618,20 | 635,40 | 1,26% | 259.933,00 |
| 15.01.2026 | 613,90 | 627,97 | 606,00 | 627,50 | 2,65% | 301.514,00 |
| 14.01.2026 | 596,02 | 612,54 | 594,43 | 611,33 | 1,12% | 230.909,00 |
| 13.01.2026 | 605,24 | 609,68 | 595,95 | 604,57 | -0,04% | 248.822,00 |
| 12.01.2026 | 603,49 | 615,00 | 598,94 | 604,82 | 0,98% | 303.382,00 |
| 09.01.2026 | 583,55 | 607,12 | 581,85 | 598,94 | 2,54% | 454.436,00 |
| 08.01.2026 | 585,00 | 614,65 | 571,35 | 584,09 | 3,78% | 555.788,00 |
| 07.01.2026 | 562,22 | 564,77 | 553,48 | 562,79 | 0,60% | 315.805,00 |
| 06.01.2026 | 566,67 | 572,23 | 557,39 | 559,44 | -1,62% | 292.283,00 |
| 05.01.2026 | 536,33 | 569,04 | 536,33 | 568,63 | 5,81% | 336.045,00 |
| 02.01.2026 | 533,50 | 541,62 | 529,70 | 537,41 | 0,86% | 171.499,00 |
| 31.12.2025 | 538,23 | 539,27 | 531,14 | 532,81 | -1,15% | 187.364,00 |
| 30.12.2025 | 541,00 | 541,72 | 534,01 | 539,01 | -0,09% | 199.267,00 |
| 29.12.2025 | 541,97 | 546,95 | 537,48 | 539,48 | -0,46% | 181.296,00 |
| 26.12.2025 | 546,00 | 547,50 | 539,92 | 541,97 | -0,45% | 137.443,00 |
| 24.12.2025 | 545,84 | 547,81 | 538,10 | 544,41 | -0,03% | 92.018,00 |
| 23.12.2025 | 550,00 | 553,25 | 543,18 | 544,55 | -0,99% | 211.352,00 |
| 22.12.2025 | 558,36 | 563,00 | 548,41 | 550,00 | -1,19% | 326.908,00 |
| 19.12.2025 | 552,21 | 560,70 | 549,32 | 556,61 | 1,39% | 400.174,00 |
| 18.12.2025 | 560,22 | 563,39 | 548,09 | 548,96 | -2,10% | 424.050,00 |
| 17.12.2025 | 557,39 | 566,00 | 554,98 | 560,75 | 0,10% | 442.493,00 |
| 16.12.2025 | 563,03 | 565,46 | 554,01 | 560,20 | -1,27% | 291.035,00 |
| 15.12.2025 | 575,64 | 578,41 | 564,88 | 567,41 | -0,88% | 216.682,00 |
| 12.12.2025 | 579,86 | 585,86 | 571,84 | 572,45 | -2,40% | 235.150,00 |
| 11.12.2025 | 597,15 | 599,59 | 577,99 | 586,51 | -1,67% | 282.929,00 |
| 10.12.2025 | 587,39 | 603,75 | 585,00 | 596,45 | 1,23% | 193.496,00 |
| 09.12.2025 | 589,00 | 592,62 | 584,01 | 589,19 | -0,71% | 201.360,00 |
| 08.12.2025 | 595,43 | 597,03 | 583,84 | 593,43 | -0,37% | 213.719,00 |
| 05.12.2025 | 602,50 | 602,50 | 584,07 | 595,65 | -1,64% | 243.798,00 |
| 04.12.2025 | 589,45 | 625,81 | 586,44 | 605,60 | 2,15% | 365.988,00 |
| 03.12.2025 | 604,50 | 613,77 | 586,87 | 592,88 | -2,22% | 316.290,00 |
| 02.12.2025 | 614,27 | 625,63 | 606,11 | 606,36 | -0,96% | 324.355,00 |
| 01.12.2025 | 620,00 | 627,16 | 611,84 | 612,25 | -0,79% | 192.647,00 |
| 28.11.2025 | 616,51 | 619,79 | 614,74 | 617,10 | 0,28% | 53.068,00 |
| 26.11.2025 | 616,67 | 623,44 | 614,80 | 615,35 | -0,42% | 145.162,00 |
| 25.11.2025 | 620,44 | 632,77 | 609,79 | 617,97 | 1,27% | 291.585,00 |
| 24.11.2025 | 598,45 | 612,03 | 595,96 | 610,23 | 2,56% | 194.828,00 |
| 20.11.2025 | 609,89 | 618,76 | 594,58 | 595,00 | -1,30% | 298.237,00 |
| 19.11.2025 | 595,47 | 612,34 | 593,17 | 602,85 | 0,94% | 279.033,00 |
| 18.11.2025 | 586,21 | 599,58 | 582,92 | 597,25 | 1,87% | 262.688,00 |
| 17.11.2025 | 589,41 | 596,40 | 584,30 | 586,31 | -0,17% | 127.449,00 |
| 13.11.2025 | 591,58 | 594,43 | 578,17 | 587,29 | 0,11% | 199.891,00 |
| 12.11.2025 | 584,73 | 593,36 | 575,06 | 586,65 | -0,21% | 234.637,00 |
| 11.11.2025 | 589,77 | 593,19 | 583,65 | 587,87 | -0,67% | 107.481,00 |
| 10.11.2025 | 592,37 | 599,78 | 581,26 | 591,85 | 0,44% | 166.765,00 |
| 07.11.2025 | 577,44 | 591,05 | 577,07 | 589,25 | 0,83% | 145.078,00 |
| 06.11.2025 | 583,23 | 589,65 | 573,19 | 584,40 | -0,71% | 195.775,00 |
| 05.11.2025 | 588,19 | 596,49 | 578,94 | 588,57 | 0,65% | 239.442,00 |
| 04.11.2025 | 557,17 | 586,38 | 556,44 | 584,74 | 3,65% | 338.338,00 |
| 03.11.2025 | 562,24 | 565,78 | 548,17 | 564,14 | 0,34% | 236.763,00 |
| 31.10.2025 | 566,58 | 570,00 | 561,02 | 562,25 | -0,18% | 281.214,00 |
| 30.10.2025 | 565,00 | 571,32 | 559,52 | 563,25 | 0,19% | 223.754,00 |
| 29.10.2025 | 567,98 | 571,12 | 560,77 | 562,18 | -1,80% | 176.152,00 |
| 28.10.2025 | 577,08 | 583,31 | 569,14 | 572,49 | -1,08% | 246.058,00 |