117,700$
-0,12%
Echtzeit-Aktienkurs SCIENCE APPLICATIONS INTERNATIONAL Corp
Bid:
Ask:
Aktienkurse zur SCIENCE APPLICATIONS INTERNATIONAL Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 117,26 | 118,74 | 116,18 | 117,70 | -0,12% | 489.531,00 |
| 28.08.2025 | 118,97 | 119,14 | 116,62 | 117,84 | -1,26% | 283.943,00 |
| 27.08.2025 | 119,31 | 120,14 | 118,89 | 119,34 | -0,20% | 417.925,00 |
| 26.08.2025 | 118,81 | 120,61 | 118,03 | 119,58 | 0,74% | 460.925,00 |
| 25.08.2025 | 118,65 | 119,77 | 118,21 | 118,70 | -0,41% | 299.955,00 |
| 22.08.2025 | 118,83 | 121,04 | 117,47 | 119,19 | 0,82% | 287.909,00 |
| 21.08.2025 | 116,89 | 118,72 | 116,89 | 118,22 | 0,37% | 257.861,00 |
| 20.08.2025 | 117,25 | 118,18 | 116,20 | 117,79 | 0,76% | 244.514,00 |
| 19.08.2025 | 117,60 | 118,98 | 116,74 | 116,90 | -0,32% | 284.266,00 |
| 18.08.2025 | 118,33 | 118,58 | 117,15 | 117,28 | -0,30% | 224.706,00 |
| 15.08.2025 | 117,00 | 117,75 | 116,50 | 117,63 | 0,27% | 238.945,00 |
| 14.08.2025 | 120,10 | 121,05 | 117,02 | 117,31 | -2,73% | 350.001,00 |
| 13.08.2025 | 117,00 | 120,78 | 116,93 | 120,60 | 2,87% | 415.819,00 |
| 12.08.2025 | 116,05 | 117,40 | 114,63 | 117,23 | 1,10% | 309.084,00 |
| 11.08.2025 | 116,67 | 118,50 | 115,41 | 115,95 | -0,61% | 245.772,00 |
| 08.08.2025 | 115,69 | 117,56 | 114,39 | 116,66 | 0,45% | 394.961,00 |
| 07.08.2025 | 115,46 | 116,85 | 114,26 | 116,14 | 0,87% | 286.977,00 |
| 06.08.2025 | 114,84 | 115,55 | 112,94 | 115,14 | -0,03% | 370.351,00 |
| 05.08.2025 | 113,04 | 116,77 | 113,04 | 115,18 | 1,74% | 451.214,00 |
| 04.08.2025 | 111,00 | 113,25 | 110,49 | 113,21 | 2,43% | 293.912,00 |
| 01.08.2025 | 112,00 | 112,03 | 109,84 | 110,52 | -0,86% | 533.807,00 |
| 31.07.2025 | 112,01 | 113,02 | 110,37 | 111,48 | -0,76% | 430.719,00 |
| 30.07.2025 | 113,04 | 113,98 | 111,53 | 112,33 | -1,12% | 305.894,00 |
| 29.07.2025 | 113,96 | 114,24 | 112,87 | 113,60 | 0,32% | 272.643,00 |
| 28.07.2025 | 114,91 | 114,91 | 112,09 | 113,24 | -1,37% | 306.390,00 |
| 25.07.2025 | 115,31 | 116,70 | 113,75 | 114,81 | -0,16% | 313.061,00 |
| 24.07.2025 | 115,97 | 116,53 | 114,47 | 114,99 | -0,92% | 372.851,00 |
| 23.07.2025 | 115,28 | 118,23 | 113,30 | 116,06 | 1,30% | 454.171,00 |
| 22.07.2025 | 112,93 | 115,00 | 111,83 | 114,57 | 1,80% | 474.607,00 |
| 21.07.2025 | 113,64 | 114,28 | 112,51 | 112,54 | -0,78% | 288.904,00 |
| 18.07.2025 | 114,55 | 114,55 | 112,94 | 113,42 | -0,14% | 249.369,00 |
| 17.07.2025 | 111,92 | 114,00 | 110,00 | 113,58 | 1,55% | 413.299,00 |
| 16.07.2025 | 111,39 | 112,79 | 110,19 | 111,85 | 0,32% | 548.184,00 |
| 15.07.2025 | 113,93 | 114,75 | 111,44 | 111,49 | -2,00% | 502.473,00 |
| 14.07.2025 | 112,52 | 114,63 | 112,00 | 113,76 | 0,49% | 397.026,00 |
| 11.07.2025 | 116,19 | 116,45 | 111,46 | 113,21 | -2,68% | 771.355,00 |
| 10.07.2025 | 116,31 | 118,79 | 115,19 | 116,33 | 0,00% | 543.991,00 |
| 09.07.2025 | 118,15 | 118,15 | 114,53 | 116,33 | -0,71% | 480.592,00 |
| 08.07.2025 | 116,81 | 118,04 | 115,00 | 117,16 | -0,33% | 569.465,00 |
| 07.07.2025 | 118,50 | 118,84 | 117,04 | 117,55 | -0,87% | 504.836,00 |
| 03.07.2025 | 117,13 | 119,34 | 117,03 | 118,58 | 0,84% | 288.824,00 |
| 02.07.2025 | 115,41 | 117,70 | 114,46 | 117,59 | 1,59% | 519.632,00 |
| 01.07.2025 | 112,61 | 115,82 | 112,00 | 115,75 | 2,74% | 489.460,00 |
| 30.06.2025 | 109,35 | 112,84 | 108,73 | 112,66 | 3,18% | 1.194.388,00 |
| 27.06.2025 | 109,36 | 109,45 | 107,79 | 109,19 | 0,03% | 681.189,00 |
| 26.06.2025 | 107,86 | 110,65 | 107,31 | 109,16 | 1,45% | 623.928,00 |
| 25.06.2025 | 105,83 | 108,37 | 104,24 | 107,60 | 2,52% | 545.888,00 |
| 24.06.2025 | 104,50 | 105,36 | 102,48 | 104,96 | 0,72% | 407.177,00 |
| 23.06.2025 | 103,39 | 105,50 | 102,00 | 104,21 | 0,55% | 537.322,00 |
| 20.06.2025 | 104,84 | 105,01 | 102,71 | 103,64 | -1,01% | 1.137.949,00 |
| 18.06.2025 | 105,33 | 106,71 | 104,45 | 104,70 | -0,66% | 452.013,00 |
| 17.06.2025 | 104,70 | 106,19 | 103,93 | 105,40 | 0,38% | 422.654,00 |
| 16.06.2025 | 105,43 | 105,82 | 103,51 | 105,00 | -0,41% | 433.122,00 |
| 13.06.2025 | 104,24 | 107,16 | 104,24 | 105,43 | 0,50% | 555.612,00 |
| 12.06.2025 | 103,77 | 105,00 | 102,92 | 104,91 | 1,07% | 463.156,00 |
| 11.06.2025 | 103,99 | 103,99 | 101,33 | 103,80 | 0,18% | 631.895,00 |
| 10.06.2025 | 104,02 | 104,34 | 102,88 | 103,61 | 0,09% | 555.067,00 |
| 09.06.2025 | 105,34 | 105,50 | 103,01 | 103,52 | -1,71% | 763.514,00 |
| 06.06.2025 | 103,56 | 105,55 | 103,30 | 105,32 | 2,80% | 728.176,00 |
| 05.06.2025 | 102,65 | 102,99 | 100,92 | 102,45 | 0,18% | 695.177,00 |
| 04.06.2025 | 103,72 | 104,87 | 102,25 | 102,27 | -1,12% | 663.142,00 |
| 03.06.2025 | 101,37 | 104,34 | 99,68 | 103,43 | 3,20% | 1.187.953,00 |
| 02.06.2025 | 105,21 | 109,30 | 98,04 | 100,22 | -13,26% | 3.108.068,00 |
| 30.05.2025 | 115,27 | 115,90 | 113,49 | 115,54 | 0,20% | 1.005.932,00 |
| 29.05.2025 | 115,42 | 115,57 | 113,75 | 115,31 | -0,03% | 779.375,00 |
| 28.05.2025 | 119,80 | 120,49 | 114,94 | 115,34 | -3,83% | 740.561,00 |
| 27.05.2025 | 117,70 | 120,28 | 116,90 | 119,93 | 2,26% | 426.715,00 |
| 23.05.2025 | 119,50 | 119,59 | 115,69 | 117,28 | -4,22% | 700.398,00 |
| 22.05.2025 | 122,23 | 123,16 | 121,19 | 122,45 | 0,00% | 375.298,00 |
| 21.05.2025 | 123,00 | 123,16 | 121,66 | 122,45 | -0,56% | 461.253,00 |
| 20.05.2025 | 122,67 | 124,03 | 121,42 | 123,14 | 0,38% | 333.160,00 |
| 19.05.2025 | 123,29 | 124,11 | 122,25 | 122,67 | -0,60% | 464.505,00 |
| 16.05.2025 | 121,48 | 123,50 | 120,94 | 123,41 | 1,20% | 556.511,00 |
| 15.05.2025 | 119,55 | 122,05 | 118,74 | 121,95 | 2,52% | 408.400,00 |
| 14.05.2025 | 118,95 | 119,39 | 117,54 | 118,95 | -0,11% | 339.207,00 |
| 13.05.2025 | 119,74 | 120,66 | 118,86 | 119,08 | -0,50% | 556.604,00 |
| 12.05.2025 | 120,89 | 121,75 | 117,92 | 119,68 | -1,16% | 670.877,00 |
| 09.05.2025 | 121,00 | 122,22 | 120,64 | 121,08 | -0,58% | 425.501,00 |
| 08.05.2025 | 121,12 | 123,09 | 120,53 | 121,79 | 0,83% | 351.438,00 |
| 07.05.2025 | 120,60 | 121,73 | 118,91 | 120,79 | -0,41% | 478.913,00 |
| 06.05.2025 | 117,68 | 122,42 | 116,31 | 121,29 | 3,15% | 676.242,00 |
| 05.05.2025 | 118,17 | 119,28 | 117,38 | 117,59 | -0,33% | 402.389,00 |
| 02.05.2025 | 120,82 | 121,56 | 117,48 | 117,98 | -1,20% | 515.336,00 |
| 01.05.2025 | 119,81 | 121,28 | 114,93 | 119,41 | -1,30% | 539.326,00 |
| 30.04.2025 | 121,32 | 121,32 | 118,89 | 120,98 | -0,30% | 446.436,00 |
| 29.04.2025 | 120,94 | 121,62 | 120,36 | 121,35 | 0,39% | 292.277,00 |
| 28.04.2025 | 121,49 | 122,91 | 119,53 | 120,88 | -0,35% | 344.266,00 |
| 25.04.2025 | 122,16 | 122,51 | 120,07 | 121,30 | -0,70% | 466.693,00 |
| 24.04.2025 | 120,14 | 122,73 | 119,83 | 122,16 | 1,97% | 441.473,00 |
| 23.04.2025 | 120,11 | 121,55 | 119,14 | 119,81 | 0,91% | 482.579,00 |
| 22.04.2025 | 116,85 | 119,12 | 116,16 | 118,72 | 1,95% | 465.714,00 |
| 21.04.2025 | 116,78 | 117,69 | 115,37 | 116,45 | -0,22% | 320.448,00 |
| 17.04.2025 | 116,00 | 117,59 | 115,48 | 116,71 | 0,31% | 379.898,00 |
| 16.04.2025 | 117,15 | 118,06 | 115,60 | 116,35 | -0,71% | 415.219,00 |
| 15.04.2025 | 117,90 | 118,48 | 116,45 | 117,18 | -0,31% | 424.686,00 |
| 14.04.2025 | 116,14 | 118,54 | 114,02 | 117,55 | 0,89% | 752.534,00 |
| 11.04.2025 | 112,61 | 116,65 | 109,95 | 116,52 | 3,15% | 610.599,00 |
| 10.04.2025 | 111,98 | 114,06 | 110,41 | 112,96 | 0,04% | 809.685,00 |
| 09.04.2025 | 107,83 | 114,00 | 105,29 | 112,92 | 3,55% | 1.472.024,00 |
| 08.04.2025 | 110,42 | 114,28 | 108,09 | 109,05 | -0,03% | 798.033,00 |