97,840$
-4,82%
Echtzeit-Aktienkurs Science Applications International Corporation
Bid:
Ask:
Aktienkurse zur Science Applications International Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 102,09 | 102,09 | 96,79 | 97,84 | -4,82% | 1.086.375,00 |
| 20.02.2025 | 102,57 | 103,26 | 101,00 | 102,79 | -0,49% | 457.905,00 |
| 19.02.2025 | 101,81 | 105,00 | 101,81 | 103,30 | 0,16% | 618.293,00 |
| 18.02.2025 | 102,12 | 103,82 | 100,35 | 103,13 | 2,18% | 679.026,00 |
| 14.02.2025 | 100,35 | 102,69 | 99,99 | 100,93 | 0,71% | 808.239,00 |
| 13.02.2025 | 103,79 | 104,73 | 99,32 | 100,22 | -3,57% | 1.052.479,00 |
| 12.02.2025 | 104,21 | 106,14 | 103,61 | 103,93 | -1,11% | 559.529,00 |
| 11.02.2025 | 105,45 | 105,48 | 102,75 | 105,10 | -0,51% | 716.198,00 |
| 10.02.2025 | 105,93 | 106,92 | 105,14 | 105,64 | 0,07% | 562.086,00 |
| 07.02.2025 | 105,95 | 107,00 | 104,41 | 105,57 | -0,56% | 755.038,00 |
| 06.02.2025 | 106,81 | 107,09 | 103,90 | 106,16 | -0,81% | 625.932,00 |
| 05.02.2025 | 108,89 | 108,89 | 106,45 | 107,03 | -0,80% | 455.448,00 |
| 04.02.2025 | 107,30 | 108,80 | 106,62 | 107,89 | 0,38% | 424.047,00 |
| 03.02.2025 | 107,04 | 108,85 | 105,51 | 107,48 | -0,74% | 459.695,00 |
| 31.01.2025 | 108,49 | 109,23 | 104,92 | 108,28 | -0,90% | 534.423,00 |
| 30.01.2025 | 106,79 | 109,43 | 106,19 | 109,26 | 2,48% | 601.376,00 |
| 29.01.2025 | 105,89 | 107,45 | 105,45 | 106,62 | 0,69% | 700.205,00 |
| 28.01.2025 | 110,26 | 111,31 | 104,36 | 105,89 | -4,16% | 824.555,00 |
| 27.01.2025 | 109,28 | 112,08 | 109,00 | 110,49 | 1,40% | 510.391,00 |
| 24.01.2025 | 110,64 | 111,73 | 107,59 | 108,96 | -1,46% | 867.684,00 |
| 23.01.2025 | 119,88 | 120,16 | 110,37 | 110,57 | -7,67% | 1.142.660,00 |
| 22.01.2025 | 119,49 | 121,42 | 119,37 | 119,76 | -0,05% | 1.087.282,00 |
| 21.01.2025 | 116,39 | 120,07 | 116,03 | 119,82 | 3,41% | 477.452,00 |
| 17.01.2025 | 116,71 | 117,30 | 115,66 | 115,87 | -0,68% | 359.736,00 |
| 16.01.2025 | 116,05 | 117,43 | 115,50 | 116,66 | 0,51% | 331.528,00 |
| 15.01.2025 | 117,82 | 118,05 | 114,75 | 116,07 | -0,50% | 454.454,00 |
| 14.01.2025 | 117,69 | 118,11 | 115,30 | 116,65 | -1,36% | 464.390,00 |
| 13.01.2025 | 115,70 | 118,35 | 114,54 | 118,26 | 1,83% | 451.678,00 |
| 10.01.2025 | 113,30 | 117,48 | 112,85 | 116,14 | 2,09% | 606.393,00 |
| 08.01.2025 | 112,86 | 113,86 | 110,72 | 113,76 | -0,17% | 545.689,00 |
| 07.01.2025 | 113,34 | 115,02 | 112,75 | 113,95 | 0,11% | 433.327,00 |
| 06.01.2025 | 114,43 | 115,97 | 113,71 | 113,82 | -0,32% | 432.169,00 |
| 03.01.2025 | 111,80 | 114,36 | 111,80 | 114,18 | 1,81% | 353.497,00 |
| 02.01.2025 | 110,88 | 113,70 | 110,88 | 112,15 | 0,33% | 312.736,00 |
| 31.12.2024 | 111,46 | 111,80 | 110,71 | 111,78 | 0,88% | 268.988,00 |
| 30.12.2024 | 110,48 | 111,59 | 109,50 | 110,81 | -0,30% | 239.369,00 |
| 27.12.2024 | 110,83 | 112,42 | 110,26 | 111,14 | -0,47% | 196.051,00 |
| 26.12.2024 | 111,01 | 112,42 | 110,98 | 111,66 | 0,36% | 243.716,00 |
| 24.12.2024 | 111,36 | 111,49 | 110,64 | 111,26 | -0,05% | 167.293,00 |
| 23.12.2024 | 111,12 | 111,84 | 109,87 | 111,32 | -0,12% | 437.327,00 |
| 20.12.2024 | 109,92 | 112,17 | 109,87 | 111,45 | 1,22% | 1.776.242,00 |
| 19.12.2024 | 111,73 | 112,58 | 108,90 | 110,11 | -0,90% | 690.454,00 |
| 18.12.2024 | 114,46 | 114,95 | 110,61 | 111,12 | -2,85% | 712.048,00 |
| 17.12.2024 | 113,66 | 114,51 | 112,93 | 114,38 | -0,21% | 510.982,00 |
| 16.12.2024 | 112,59 | 114,73 | 112,59 | 114,62 | 1,38% | 450.107,00 |
| 13.12.2024 | 113,70 | 114,88 | 112,36 | 113,06 | -0,40% | 441.251,00 |
| 12.12.2024 | 113,54 | 114,97 | 112,01 | 113,51 | 0,04% | 549.664,00 |
| 11.12.2024 | 116,36 | 116,50 | 111,34 | 113,47 | -2,15% | 1.124.525,00 |
| 10.12.2024 | 116,25 | 117,19 | 114,19 | 115,96 | -0,09% | 662.594,00 |
| 09.12.2024 | 119,20 | 119,20 | 115,92 | 116,07 | -1,69% | 761.653,00 |
| 06.12.2024 | 121,21 | 121,22 | 117,05 | 118,06 | -2,25% | 789.711,00 |
| 05.12.2024 | 132,50 | 133,00 | 120,38 | 120,78 | -2,53% | 1.046.931,00 |
| 04.12.2024 | 122,43 | 124,59 | 121,97 | 123,91 | 0,73% | 450.316,00 |
| 03.12.2024 | 124,91 | 124,97 | 121,95 | 123,01 | -1,09% | 387.617,00 |
| 02.12.2024 | 123,73 | 124,91 | 122,30 | 124,36 | 0,09% | 374.196,00 |
| 29.11.2024 | 123,63 | 124,99 | 123,42 | 124,25 | 0,78% | 219.182,00 |
| 27.11.2024 | 124,08 | 124,16 | 122,41 | 123,29 | -0,58% | 313.940,00 |
| 26.11.2024 | 124,45 | 124,88 | 122,65 | 124,01 | 1,46% | 479.491,00 |
| 25.11.2024 | 124,95 | 125,17 | 120,99 | 122,22 | -1,59% | 527.546,00 |
| 22.11.2024 | 124,68 | 125,51 | 123,27 | 124,20 | 0,93% | 369.704,00 |
| 20.11.2024 | 119,18 | 123,11 | 117,77 | 123,05 | 2,97% | 499.708,00 |
| 19.11.2024 | 120,24 | 121,50 | 118,13 | 119,50 | -0,44% | 648.177,00 |
| 18.11.2024 | 122,59 | 123,00 | 117,98 | 120,03 | -1,94% | 789.760,00 |
| 15.11.2024 | 125,50 | 125,98 | 118,03 | 122,40 | -2,79% | 1.547.158,00 |
| 14.11.2024 | 147,04 | 147,93 | 124,92 | 125,91 | -14,92% | 1.772.392,00 |
| 13.11.2024 | 153,49 | 155,09 | 147,90 | 147,99 | -3,46% | 368.635,00 |
| 12.11.2024 | 154,03 | 154,43 | 152,79 | 153,30 | -0,52% | 258.587,00 |
| 11.11.2024 | 152,48 | 155,06 | 152,48 | 154,10 | 1,40% | 211.987,00 |
| 08.11.2024 | 149,60 | 152,41 | 148,80 | 151,97 | 2,03% | 399.990,00 |
| 07.11.2024 | 149,10 | 150,60 | 148,55 | 148,94 | -0,15% | 284.414,00 |
| 06.11.2024 | 154,19 | 154,19 | 148,84 | 149,16 | 0,17% | 455.474,00 |
| 05.11.2024 | 146,06 | 148,94 | 145,45 | 148,90 | 1,85% | 167.516,00 |
| 04.11.2024 | 144,89 | 146,76 | 144,65 | 146,20 | 1,06% | 156.631,00 |
| 01.11.2024 | 144,41 | 146,42 | 144,41 | 144,67 | 0,37% | 242.471,00 |
| 31.10.2024 | 145,83 | 148,37 | 144,13 | 144,13 | -1,50% | 267.589,00 |
| 30.10.2024 | 145,83 | 148,02 | 145,83 | 146,33 | -0,21% | 162.325,00 |
| 29.10.2024 | 144,76 | 147,13 | 144,49 | 146,63 | 1,24% | 179.254,00 |
| 28.10.2024 | 144,34 | 145,21 | 144,00 | 144,83 | 0,77% | 191.023,00 |
| 25.10.2024 | 144,97 | 145,52 | 143,40 | 143,73 | -0,22% | 196.483,00 |
| 24.10.2024 | 144,16 | 145,81 | 143,78 | 144,05 | 0,08% | 215.934,00 |
| 23.10.2024 | 144,51 | 145,38 | 143,32 | 143,94 | -1,11% | 209.476,00 |
| 22.10.2024 | 146,72 | 146,72 | 144,90 | 145,56 | -0,99% | 184.151,00 |
| 21.10.2024 | 147,89 | 148,65 | 146,22 | 147,02 | -0,46% | 221.457,00 |
| 18.10.2024 | 147,41 | 147,87 | 146,55 | 147,70 | 0,04% | 167.613,00 |
| 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 |