104,590$
0,86%
Echtzeit-Aktienkurs SCIENCE APPLICATIONS INTERNATIONAL Corp
Bid:
Ask:
Aktienkurse zur SCIENCE APPLICATIONS INTERNATIONAL Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 104,02 | 106,02 | 102,50 | 104,59 | 0,86% | 839.923,00 |
| 28.05.2026 | 101,66 | 105,41 | 100,33 | 103,70 | 2,04% | 511.147,00 |
| 27.05.2026 | 100,83 | 102,15 | 100,08 | 101,63 | 0,23% | 557.509,00 |
| 26.05.2026 | 99,14 | 102,45 | 98,19 | 101,40 | 1,39% | 516.965,00 |
| 22.05.2026 | 96,30 | 100,16 | 95,60 | 100,01 | 4,07% | 406.090,00 |
| 21.05.2026 | 95,88 | 96,73 | 94,54 | 96,10 | -0,45% | 309.967,00 |
| 20.05.2026 | 95,32 | 96,72 | 93,07 | 96,53 | 1,29% | 428.767,00 |
| 19.05.2026 | 96,85 | 98,29 | 94,91 | 95,30 | -0,72% | 645.953,00 |
| 18.05.2026 | 92,71 | 96,88 | 92,03 | 95,99 | 3,28% | 549.272,00 |
| 15.05.2026 | 92,91 | 93,72 | 92,12 | 92,94 | 0,31% | 351.589,00 |
| 14.05.2026 | 90,49 | 92,83 | 89,99 | 92,65 | 2,49% | 378.331,00 |
| 13.05.2026 | 93,24 | 93,66 | 87,12 | 90,40 | -3,83% | 552.259,00 |
| 12.05.2026 | 93,32 | 95,17 | 93,15 | 94,00 | 1,46% | 448.599,00 |
| 11.05.2026 | 93,93 | 93,95 | 91,42 | 92,65 | -1,36% | 515.717,00 |
| 08.05.2026 | 93,74 | 94,86 | 91,17 | 93,93 | -0,21% | 477.144,00 |
| 07.05.2026 | 94,33 | 96,17 | 93,00 | 94,13 | -0,24% | 602.676,00 |
| 06.05.2026 | 94,73 | 95,27 | 92,81 | 94,36 | -1,29% | 524.169,00 |
| 05.05.2026 | 97,05 | 98,45 | 94,30 | 95,59 | -1,34% | 502.484,00 |
| 04.05.2026 | 95,60 | 98,43 | 94,94 | 96,89 | 1,04% | 380.723,00 |
| 01.05.2026 | 97,62 | 98,19 | 95,65 | 95,89 | -0,88% | 414.304,00 |
| 30.04.2026 | 95,08 | 96,88 | 94,62 | 96,74 | 1,71% | 430.953,00 |
| 29.04.2026 | 95,10 | 95,88 | 94,01 | 95,11 | 0,24% | 407.246,00 |
| 28.04.2026 | 94,73 | 95,76 | 92,93 | 94,88 | 1,16% | 420.485,00 |
| 27.04.2026 | 95,71 | 97,57 | 93,65 | 93,79 | -1,93% | 565.641,00 |
| 24.04.2026 | 95,48 | 96,46 | 94,05 | 95,64 | 0,37% | 434.312,00 |
| 23.04.2026 | 95,25 | 95,51 | 93,62 | 95,29 | -0,44% | 494.293,00 |
| 22.04.2026 | 96,78 | 97,65 | 94,85 | 95,71 | -0,45% | 439.897,00 |
| 21.04.2026 | 95,27 | 97,91 | 94,02 | 96,14 | 1,53% | 496.311,00 |
| 20.04.2026 | 95,51 | 96,92 | 94,45 | 94,69 | -0,72% | 417.863,00 |
| 17.04.2026 | 95,30 | 96,43 | 94,59 | 95,38 | 0,17% | 487.634,00 |
| 16.04.2026 | 96,20 | 97,86 | 94,92 | 95,22 | -1,00% | 359.298,00 |
| 15.04.2026 | 94,63 | 97,14 | 94,20 | 96,18 | 1,80% | 559.133,00 |
| 14.04.2026 | 95,09 | 95,85 | 93,52 | 94,48 | -0,51% | 516.921,00 |
| 13.04.2026 | 91,99 | 95,39 | 91,80 | 94,96 | 3,53% | 533.693,00 |
| 10.04.2026 | 94,66 | 94,77 | 91,35 | 91,72 | -3,48% | 614.605,00 |
| 09.04.2026 | 97,85 | 97,85 | 93,98 | 95,03 | -3,01% | 525.977,00 |
| 08.04.2026 | 100,49 | 102,47 | 97,78 | 97,98 | -2,93% | 611.114,00 |
| 07.04.2026 | 99,54 | 101,56 | 99,00 | 100,94 | 1,38% | 447.507,00 |
| 06.04.2026 | 99,64 | 100,21 | 99,02 | 99,57 | -0,54% | 290.215,00 |
| 02.04.2026 | 97,32 | 100,41 | 96,52 | 100,11 | 2,88% | 426.637,00 |
| 01.04.2026 | 95,28 | 98,09 | 94,25 | 97,31 | 2,53% | 483.473,00 |
| 31.03.2026 | 95,22 | 96,64 | 92,60 | 94,91 | 0,11% | 758.923,00 |
| 30.03.2026 | 97,48 | 98,77 | 94,27 | 94,81 | -2,51% | 711.638,00 |
| 27.03.2026 | 99,40 | 99,55 | 96,85 | 97,25 | -2,15% | 491.656,00 |
| 26.03.2026 | 96,19 | 99,89 | 96,04 | 99,39 | 3,04% | 642.740,00 |
| 25.03.2026 | 95,36 | 96,51 | 93,66 | 96,46 | 1,19% | 461.459,00 |
| 24.03.2026 | 96,67 | 96,67 | 94,36 | 95,33 | -1,63% | 616.958,00 |
| 23.03.2026 | 96,29 | 98,30 | 95,72 | 96,91 | 0,18% | 638.587,00 |
| 20.03.2026 | 97,28 | 98,09 | 96,34 | 96,74 | -0,43% | 1.952.763,00 |
| 19.03.2026 | 96,30 | 97,89 | 95,87 | 97,16 | 0,72% | 557.217,00 |
| 18.03.2026 | 93,58 | 98,10 | 93,58 | 96,47 | 2,00% | 649.375,00 |
| 17.03.2026 | 93,71 | 95,38 | 91,46 | 94,58 | 1,64% | 1.027.161,00 |
| 16.03.2026 | 90,98 | 94,99 | 89,94 | 93,05 | 1,24% | 1.427.330,00 |
| 13.03.2026 | 92,00 | 93,00 | 90,85 | 91,91 | 0,40% | 784.500,00 |
| 12.03.2026 | 91,62 | 93,66 | 91,31 | 91,54 | -0,07% | 698.801,00 |
| 11.03.2026 | 90,52 | 92,06 | 90,47 | 91,60 | 1,19% | 496.550,00 |
| 10.03.2026 | 94,07 | 94,63 | 88,80 | 90,52 | -3,97% | 695.922,00 |
| 09.03.2026 | 93,98 | 94,93 | 92,92 | 94,26 | -1,19% | 543.997,00 |
| 06.03.2026 | 93,52 | 95,62 | 91,70 | 95,40 | 2,13% | 528.971,00 |
| 05.03.2026 | 93,30 | 94,60 | 92,22 | 93,41 | 0,15% | 463.016,00 |
| 04.03.2026 | 94,31 | 95,00 | 92,72 | 93,27 | -1,22% | 625.817,00 |
| 03.03.2026 | 91,14 | 94,73 | 90,73 | 94,42 | 2,09% | 486.439,00 |
| 02.03.2026 | 93,80 | 93,93 | 91,69 | 92,49 | 0,23% | 692.524,00 |
| 27.02.2026 | 90,56 | 92,63 | 90,15 | 92,28 | 0,57% | 865.133,00 |
| 26.02.2026 | 88,48 | 91,86 | 86,81 | 91,75 | 5,73% | 798.055,00 |
| 25.02.2026 | 87,97 | 88,51 | 85,50 | 86,78 | -0,90% | 650.583,00 |
| 24.02.2026 | 86,57 | 88,07 | 86,57 | 87,57 | 1,31% | 607.470,00 |
| 23.02.2026 | 89,50 | 89,94 | 86,02 | 86,44 | -3,86% | 706.563,00 |
| 20.02.2026 | 90,46 | 90,98 | 87,59 | 89,91 | -1,24% | 734.328,00 |
| 19.02.2026 | 88,63 | 92,54 | 88,41 | 91,04 | 2,73% | 863.066,00 |
| 18.02.2026 | 85,49 | 88,98 | 85,22 | 88,62 | 4,00% | 646.996,00 |
| 17.02.2026 | 85,68 | 87,21 | 84,67 | 85,21 | -1,62% | 856.928,00 |
| 13.02.2026 | 83,83 | 88,04 | 83,26 | 86,61 | 3,82% | 943.457,00 |
| 12.02.2026 | 82,18 | 86,75 | 81,66 | 83,42 | 1,48% | 1.360.554,00 |
| 11.02.2026 | 94,09 | 95,85 | 81,08 | 82,20 | -16,04% | 2.496.247,00 |
| 10.02.2026 | 98,11 | 99,71 | 97,45 | 97,90 | -0,35% | 475.871,00 |
| 09.02.2026 | 98,36 | 99,09 | 96,77 | 98,24 | -0,11% | 466.156,00 |
| 06.02.2026 | 97,23 | 99,37 | 95,50 | 98,35 | 1,35% | 705.047,00 |
| 05.02.2026 | 98,02 | 100,37 | 96,92 | 97,04 | -0,85% | 542.730,00 |
| 04.02.2026 | 97,38 | 98,95 | 96,45 | 97,87 | 0,90% | 595.831,00 |
| 03.02.2026 | 100,65 | 100,79 | 96,67 | 97,00 | -3,85% | 610.510,00 |
| 02.02.2026 | 101,16 | 101,26 | 99,16 | 100,88 | -0,86% | 505.765,00 |
| 30.01.2026 | 101,49 | 102,24 | 100,67 | 101,76 | 0,01% | 605.472,00 |
| 29.01.2026 | 104,36 | 105,52 | 101,49 | 101,75 | -1,68% | 510.919,00 |
| 28.01.2026 | 103,60 | 105,13 | 102,50 | 103,49 | -0,20% | 425.384,00 |
| 27.01.2026 | 104,52 | 105,37 | 103,50 | 103,70 | -0,65% | 356.641,00 |
| 26.01.2026 | 110,17 | 110,42 | 102,28 | 104,38 | -4,30% | 727.763,00 |
| 22.01.2026 | 109,19 | 110,92 | 108,72 | 109,07 | 0,30% | 393.287,00 |
| 21.01.2026 | 108,74 | 109,24 | 107,58 | 108,74 | 0,46% | 521.195,00 |
| 20.01.2026 | 110,25 | 110,73 | 108,15 | 108,24 | -2,60% | 335.609,00 |
| 16.01.2026 | 110,19 | 111,78 | 108,56 | 111,13 | 0,43% | 551.362,00 |
| 15.01.2026 | 108,25 | 110,95 | 107,22 | 110,65 | 2,40% | 408.607,00 |
| 14.01.2026 | 111,00 | 112,13 | 105,68 | 108,06 | -4,15% | 790.200,00 |
| 13.01.2026 | 114,66 | 115,11 | 112,37 | 112,74 | -1,38% | 363.691,00 |
| 12.01.2026 | 114,06 | 115,50 | 112,71 | 114,32 | 0,26% | 475.675,00 |
| 09.01.2026 | 111,31 | 114,92 | 111,26 | 114,02 | 1,82% | 393.362,00 |
| 08.01.2026 | 108,49 | 114,31 | 108,27 | 111,98 | 4,81% | 634.210,00 |
| 07.01.2026 | 108,80 | 109,56 | 106,25 | 106,84 | -1,80% | 677.286,00 |
| 06.01.2026 | 106,74 | 109,19 | 106,21 | 108,80 | 1,50% | 531.746,00 |
| 05.01.2026 | 102,00 | 107,53 | 101,21 | 107,19 | 5,90% | 629.707,00 |