481,420$
-0,95%
Echtzeit-Aktienkurs CACI International Inc.
Bid:
Ask:
Aktienkurse zur CACI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 489,00 | 494,01 | 479,91 | 481,42 | -0,95% | 359.223,00 |
| 21.08.2025 | 488,08 | 489,73 | 484,13 | 486,02 | -0,13% | 126.963,00 |
| 20.08.2025 | 482,22 | 490,95 | 482,22 | 486,63 | -0,05% | 171.361,00 |
| 19.08.2025 | 483,81 | 486,85 | 482,45 | 486,85 | 0,13% | 256.447,00 |
| 18.08.2025 | 492,82 | 492,82 | 483,88 | 486,22 | -0,51% | 194.956,00 |
| 15.08.2025 | 488,51 | 491,08 | 479,62 | 488,71 | -0,40% | 233.777,00 |
| 14.08.2025 | 500,87 | 503,48 | 489,31 | 490,68 | -2,62% | 231.238,00 |
| 13.08.2025 | 493,48 | 505,13 | 487,00 | 503,90 | 5,59% | 294.513,00 |
| 12.08.2025 | 479,50 | 479,50 | 472,37 | 477,23 | -0,29% | 254.683,00 |
| 11.08.2025 | 497,00 | 502,75 | 476,36 | 478,64 | -3,28% | 318.357,00 |
| 08.08.2025 | 486,84 | 500,00 | 486,84 | 494,89 | -1,01% | 256.596,00 |
| 07.08.2025 | 486,00 | 500,00 | 479,37 | 499,94 | 5,19% | 380.951,00 |
| 06.08.2025 | 462,63 | 477,48 | 455,00 | 475,29 | 0,80% | 437.799,00 |
| 05.08.2025 | 467,00 | 475,01 | 465,46 | 471,53 | 1,04% | 427.615,00 |
| 04.08.2025 | 462,76 | 473,36 | 457,50 | 466,68 | 1,25% | 268.553,00 |
| 01.08.2025 | 460,21 | 465,66 | 451,97 | 460,93 | 0,08% | 380.795,00 |
| 31.07.2025 | 468,84 | 471,64 | 459,86 | 460,57 | -1,75% | 193.257,00 |
| 30.07.2025 | 467,47 | 474,63 | 464,48 | 468,77 | 0,03% | 121.368,00 |
| 29.07.2025 | 465,40 | 471,80 | 465,00 | 468,62 | 1,14% | 204.312,00 |
| 28.07.2025 | 476,96 | 480,77 | 454,45 | 463,36 | -3,44% | 308.414,00 |
| 25.07.2025 | 478,92 | 482,20 | 473,02 | 479,85 | 0,39% | 145.344,00 |
| 24.07.2025 | 481,00 | 485,60 | 473,38 | 478,00 | -0,56% | 250.644,00 |
| 23.07.2025 | 480,64 | 488,23 | 478,41 | 480,67 | 0,67% | 189.827,00 |
| 22.07.2025 | 482,85 | 486,86 | 470,45 | 477,46 | -0,25% | 288.786,00 |
| 21.07.2025 | 483,13 | 488,21 | 476,94 | 478,67 | -0,88% | 196.612,00 |
| 18.07.2025 | 480,86 | 485,00 | 479,58 | 482,92 | 0,69% | 103.918,00 |
| 17.07.2025 | 474,11 | 483,74 | 471,89 | 479,59 | 1,25% | 195.800,00 |
| 16.07.2025 | 471,87 | 478,60 | 471,00 | 473,65 | -0,27% | 246.452,00 |
| 15.07.2025 | 485,36 | 489,78 | 474,59 | 474,95 | -2,52% | 124.127,00 |
| 14.07.2025 | 478,05 | 487,56 | 478,05 | 487,23 | 1,26% | 126.627,00 |
| 11.07.2025 | 474,61 | 484,96 | 471,27 | 481,18 | 0,25% | 287.391,00 |
| 10.07.2025 | 484,25 | 489,28 | 479,97 | 479,97 | -1,12% | 234.277,00 |
| 09.07.2025 | 489,16 | 491,83 | 483,07 | 485,40 | -0,71% | 239.589,00 |
| 08.07.2025 | 500,47 | 500,47 | 487,78 | 488,87 | -3,19% | 294.215,00 |
| 07.07.2025 | 495,23 | 507,14 | 492,45 | 505,00 | 3,27% | 398.968,00 |
| 03.07.2025 | 489,81 | 495,59 | 487,94 | 489,02 | 0,25% | 176.095,00 |
| 02.07.2025 | 480,64 | 490,94 | 478,89 | 487,81 | 0,91% | 324.140,00 |
| 01.07.2025 | 475,94 | 485,00 | 475,45 | 483,41 | 1,41% | 296.030,00 |
| 30.06.2025 | 465,70 | 477,13 | 463,92 | 476,70 | 2,88% | 275.392,00 |
| 27.06.2025 | 464,79 | 465,70 | 454,44 | 463,37 | -0,43% | 312.233,00 |
| 26.06.2025 | 466,09 | 469,13 | 457,39 | 465,37 | 0,97% | 218.669,00 |
| 25.06.2025 | 451,23 | 465,34 | 448,98 | 460,91 | 1,93% | 247.828,00 |
| 24.06.2025 | 457,58 | 458,05 | 445,48 | 452,17 | -1,19% | 266.333,00 |
| 23.06.2025 | 451,03 | 461,05 | 450,67 | 457,61 | 0,89% | 180.101,00 |
| 20.06.2025 | 451,64 | 459,63 | 447,70 | 453,57 | -0,21% | 341.734,00 |
| 18.06.2025 | 458,99 | 466,29 | 452,19 | 454,54 | -0,91% | 237.421,00 |
| 17.06.2025 | 443,21 | 458,95 | 443,21 | 458,73 | 2,80% | 204.720,00 |
| 16.06.2025 | 450,62 | 451,13 | 439,67 | 446,24 | -0,99% | 254.018,00 |
| 13.06.2025 | 447,72 | 457,89 | 446,15 | 450,68 | 1,10% | 318.893,00 |
| 12.06.2025 | 439,58 | 445,76 | 438,41 | 445,76 | 1,03% | 229.633,00 |
| 11.06.2025 | 437,00 | 441,22 | 429,66 | 441,22 | 1,06% | 223.035,00 |
| 10.06.2025 | 442,74 | 444,05 | 432,90 | 436,61 | -1,01% | 233.461,00 |
| 09.06.2025 | 446,55 | 448,31 | 435,96 | 441,05 | -0,99% | 197.021,00 |
| 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 |