147,640$
0,31%
Echtzeit-Aktienkurs Science Applications International Corporation
Bid:
Ask:
Aktienkurse zur Science Applications International Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 147,37 | 148,58 | 146,51 | 147,64 | 0,31% | 283.989,00 |
| 16.10.2024 | 146,01 | 148,08 | 146,01 | 147,19 | 0,61% | 190.762,00 |
| 15.10.2024 | 146,30 | 148,06 | 144,92 | 146,30 | 0,15% | 244.952,00 |
| 14.10.2024 | 144,75 | 146,42 | 144,74 | 146,08 | 1,09% | 262.035,00 |
| 11.10.2024 | 142,77 | 145,16 | 142,58 | 144,50 | 1,26% | 184.153,00 |
| 10.10.2024 | 143,19 | 143,50 | 141,75 | 142,70 | -0,45% | 184.409,00 |
| 09.10.2024 | 142,04 | 144,77 | 142,00 | 143,35 | 0,13% | 275.132,00 |
| 08.10.2024 | 143,96 | 144,37 | 143,14 | 143,16 | -0,59% | 228.613,00 |
| 07.10.2024 | 145,43 | 145,43 | 143,76 | 144,01 | -1,12% | 222.026,00 |
| 04.10.2024 | 144,51 | 145,97 | 143,46 | 145,64 | 1,08% | 254.004,00 |
| 03.10.2024 | 142,74 | 144,47 | 142,38 | 144,09 | 0,54% | 282.574,00 |
| 02.10.2024 | 143,14 | 143,93 | 141,60 | 143,31 | 1,85% | 534.137,00 |
| 01.10.2024 | 139,32 | 141,20 | 137,42 | 140,71 | 1,03% | 190.639,00 |
| 30.09.2024 | 137,89 | 139,49 | 137,36 | 139,27 | 1,10% | 339.565,00 |
| 27.09.2024 | 137,56 | 138,01 | 135,92 | 137,75 | 0,81% | 234.781,00 |
| 26.09.2024 | 135,83 | 137,02 | 135,07 | 136,64 | 0,45% | 186.022,00 |
| 25.09.2024 | 137,28 | 137,47 | 135,66 | 136,03 | -1,03% | 221.053,00 |
| 24.09.2024 | 137,75 | 137,75 | 136,24 | 137,45 | -0,24% | 190.951,00 |
| 23.09.2024 | 135,87 | 137,81 | 135,05 | 137,78 | 1,70% | 186.518,00 |
| 20.09.2024 | 134,61 | 136,02 | 133,47 | 135,48 | 0,46% | 723.692,00 |
| 19.09.2024 | 135,36 | 136,74 | 133,41 | 134,86 | 0,19% | 274.186,00 |
| 18.09.2024 | 134,12 | 136,91 | 133,00 | 134,61 | 0,42% | 223.420,00 |
| 17.09.2024 | 138,56 | 138,58 | 133,53 | 134,05 | -2,60% | 307.379,00 |
| 16.09.2024 | 137,27 | 138,70 | 136,86 | 137,63 | 0,74% | 230.309,00 |
| 13.09.2024 | 135,83 | 137,11 | 134,86 | 136,62 | 1,23% | 152.884,00 |
| 12.09.2024 | 133,98 | 135,13 | 133,05 | 134,96 | 0,76% | 180.830,00 |
| 11.09.2024 | 134,05 | 134,14 | 130,77 | 133,94 | -0,75% | 255.797,00 |
| 10.09.2024 | 134,67 | 135,19 | 133,72 | 134,95 | 0,22% | 237.799,00 |
| 09.09.2024 | 133,25 | 135,36 | 133,25 | 134,65 | 1,16% | 247.970,00 |
| 06.09.2024 | 134,91 | 136,16 | 132,89 | 133,10 | -1,59% | 309.654,00 |
| 05.09.2024 | 130,21 | 136,22 | 127,10 | 135,25 | 4,67% | 565.414,00 |
| 04.09.2024 | 128,54 | 129,35 | 127,79 | 129,21 | 0,86% | 416.835,00 |
| 03.09.2024 | 130,20 | 131,13 | 127,90 | 128,11 | -1,90% | 407.550,00 |
| 30.08.2024 | 129,37 | 130,71 | 129,20 | 130,59 | 1,06% | 268.997,00 |
| 29.08.2024 | 129,11 | 130,88 | 128,71 | 129,22 | 0,61% | 220.322,00 |
| 28.08.2024 | 128,43 | 129,82 | 127,53 | 128,44 | -0,12% | 300.052,00 |
| 27.08.2024 | 128,06 | 129,57 | 128,06 | 128,60 | -0,10% | 233.922,00 |
| 26.08.2024 | 129,97 | 130,88 | 128,27 | 128,73 | -0,64% | 185.340,00 |
| 23.08.2024 | 127,83 | 129,80 | 127,18 | 129,56 | 2,05% | 187.636,00 |
| 22.08.2024 | 127,23 | 127,82 | 126,69 | 126,96 | 0,22% | 122.522,00 |
| 21.08.2024 | 126,21 | 126,83 | 125,06 | 126,68 | 1,19% | 149.462,00 |
| 20.08.2024 | 125,99 | 126,54 | 125,06 | 125,19 | -0,90% | 146.892,00 |
| 19.08.2024 | 125,05 | 126,35 | 125,05 | 126,33 | 1,02% | 111.454,00 |
| 16.08.2024 | 124,83 | 126,13 | 124,76 | 125,05 | -0,03% | 135.983,00 |
| 15.08.2024 | 125,00 | 125,56 | 123,90 | 125,09 | 0,91% | 139.806,00 |
| 14.08.2024 | 123,52 | 124,47 | 123,35 | 123,96 | 0,34% | 147.081,00 |
| 13.08.2024 | 123,34 | 124,40 | 122,50 | 123,54 | 0,87% | 179.510,00 |
| 12.08.2024 | 122,22 | 123,31 | 121,69 | 122,48 | 0,43% | 215.289,00 |
| 09.08.2024 | 121,46 | 123,34 | 119,83 | 121,96 | 0,17% | 268.410,00 |
| 08.08.2024 | 120,23 | 122,00 | 119,61 | 121,75 | 1,98% | 174.782,00 |
| 07.08.2024 | 121,09 | 121,64 | 118,89 | 119,39 | -0,59% | 144.557,00 |
| 06.08.2024 | 119,84 | 122,02 | 118,94 | 120,10 | 0,22% | 203.619,00 |
| 05.08.2024 | 120,23 | 120,69 | 118,01 | 119,84 | -2,68% | 378.614,00 |
| 02.08.2024 | 121,58 | 123,22 | 120,78 | 123,14 | -0,27% | 133.637,00 |
| 01.08.2024 | 124,34 | 125,15 | 122,46 | 123,47 | -0,75% | 162.275,00 |
| 31.07.2024 | 123,32 | 126,20 | 122,92 | 124,40 | 1,40% | 214.163,00 |
| 30.07.2024 | 123,99 | 124,29 | 122,44 | 122,68 | -0,61% | 124.759,00 |
| 29.07.2024 | 122,62 | 124,16 | 122,00 | 123,43 | 1,06% | 282.916,00 |
| 26.07.2024 | 122,80 | 123,48 | 121,56 | 122,13 | -0,37% | 258.752,00 |
| 25.07.2024 | 121,62 | 123,51 | 121,07 | 122,58 | 1,41% | 178.158,00 |
| 24.07.2024 | 123,71 | 123,98 | 120,75 | 120,88 | -2,37% | 374.870,00 |
| 23.07.2024 | 122,73 | 124,37 | 122,38 | 123,82 | 0,89% | 275.793,00 |
| 22.07.2024 | 120,62 | 123,00 | 120,62 | 122,73 | 1,51% | 366.616,00 |
| 19.07.2024 | 122,22 | 122,84 | 120,76 | 120,90 | -0,81% | 331.264,00 |
| 18.07.2024 | 123,73 | 123,73 | 121,78 | 121,89 | -1,42% | 370.593,00 |
| 17.07.2024 | 122,76 | 124,20 | 122,76 | 123,64 | 0,52% | 264.383,00 |
| 16.07.2024 | 119,48 | 123,01 | 119,48 | 123,00 | 3,93% | 356.726,00 |
| 15.07.2024 | 117,68 | 120,14 | 117,68 | 118,34 | 0,51% | 874.002,00 |
| 12.07.2024 | 117,38 | 118,89 | 116,88 | 117,74 | 1,16% | 325.365,00 |
| 11.07.2024 | 115,18 | 116,51 | 114,76 | 116,39 | 2,12% | 256.963,00 |
| 10.07.2024 | 113,57 | 114,45 | 113,57 | 113,97 | 0,50% | 324.514,00 |
| 09.07.2024 | 114,42 | 114,42 | 113,23 | 113,40 | -0,93% | 378.142,00 |
| 08.07.2024 | 115,06 | 116,34 | 114,33 | 114,47 | 0,19% | 459.875,00 |
| 05.07.2024 | 116,53 | 116,57 | 113,68 | 114,25 | -1,78% | 735.381,00 |
| 03.07.2024 | 117,02 | 117,33 | 116,11 | 116,32 | -0,12% | 226.040,00 |
| 02.07.2024 | 115,93 | 116,56 | 115,69 | 116,46 | 0,60% | 209.166,00 |
| 01.07.2024 | 117,81 | 117,99 | 115,74 | 115,77 | -1,51% | 284.403,00 |
| 28.06.2024 | 118,00 | 118,66 | 116,75 | 117,55 | 0,33% | 556.205,00 |
| 27.06.2024 | 118,82 | 118,82 | 116,83 | 117,16 | -0,82% | 309.125,00 |
| 26.06.2024 | 117,00 | 118,60 | 116,54 | 118,13 | 0,43% | 222.183,00 |
| 25.06.2024 | 117,09 | 118,25 | 115,81 | 117,62 | 0,51% | 274.786,00 |
| 24.06.2024 | 117,46 | 118,44 | 117,02 | 117,02 | -0,25% | 252.943,00 |
| 21.06.2024 | 116,40 | 117,34 | 115,55 | 117,31 | 1,11% | 466.807,00 |
| 20.06.2024 | 114,93 | 116,68 | 114,67 | 116,03 | 0,71% | 272.524,00 |
| 18.06.2024 | 114,70 | 115,61 | 114,36 | 115,21 | 0,12% | 284.310,00 |
| 17.06.2024 | 112,77 | 115,12 | 112,35 | 115,07 | 1,38% | 391.157,00 |
| 14.06.2024 | 113,59 | 114,75 | 112,00 | 113,50 | -1,30% | 301.160,00 |
| 13.06.2024 | 116,25 | 116,86 | 114,71 | 115,00 | -1,49% | 207.099,00 |
| 12.06.2024 | 117,87 | 118,44 | 116,60 | 116,74 | -0,17% | 251.636,00 |
| 11.06.2024 | 116,76 | 117,17 | 115,82 | 116,94 | 1,13% | 373.849,00 |
| 10.06.2024 | 114,85 | 116,52 | 114,82 | 115,63 | -0,06% | 251.069,00 |
| 07.06.2024 | 116,16 | 116,99 | 115,17 | 115,70 | -0,94% | 293.838,00 |
| 06.06.2024 | 117,70 | 119,38 | 115,89 | 116,80 | -1,09% | 378.244,00 |
| 05.06.2024 | 117,05 | 118,85 | 116,36 | 118,09 | 0,74% | 379.709,00 |
| 04.06.2024 | 115,83 | 119,47 | 115,68 | 117,22 | -1,33% | 580.830,00 |
| 03.06.2024 | 130,01 | 131,95 | 117,08 | 118,80 | -11,84% | 1.126.509,00 |
| 31.05.2024 | 133,78 | 134,75 | 132,98 | 134,75 | 1,24% | 305.452,00 |
| 30.05.2024 | 133,09 | 133,80 | 132,60 | 133,10 | 0,29% | 279.272,00 |
| 29.05.2024 | 134,42 | 135,04 | 131,96 | 132,72 | -1,73% | 222.826,00 |
| 28.05.2024 | 137,76 | 137,76 | 134,81 | 135,06 | -1,87% | 168.359,00 |