96,550€
1,59%
Echtzeit-Aktienkurs Science Applications International Corporation
Bid:
Ask:
Aktienkurse zur Science Applications International Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 97,30 | 97,73 | 94,38 | 96,54 | 1,12% | - |
| 24.06.2026 | 93,05 | 95,57 | 92,13 | 95,47 | 3,37% | - |
| 23.06.2026 | 86,47 | 92,54 | 85,54 | 92,36 | 4,91% | - |
| 22.06.2026 | 89,20 | 90,39 | 86,11 | 88,04 | -0,25% | - |
| 19.06.2026 | 88,96 | 89,30 | 88,26 | 88,26 | -0,66% | - |
| 18.06.2026 | 93,73 | 94,99 | 88,60 | 88,85 | -4,32% | - |
| 17.06.2026 | 94,33 | 95,20 | 90,74 | 92,86 | -1,02% | - |
| 16.06.2026 | 94,28 | 95,27 | 92,31 | 93,82 | -0,35% | - |
| 15.06.2026 | 99,90 | 100,29 | 93,76 | 94,15 | -4,29% | - |
| 12.06.2026 | 99,22 | 100,21 | 98,30 | 98,37 | -0,73% | - |
| 11.06.2026 | 99,68 | 101,18 | 98,03 | 99,09 | 0,09% | - |
| 10.06.2026 | 98,22 | 100,30 | 96,87 | 99,00 | 0,66% | - |
| 09.06.2026 | 98,69 | 99,19 | 96,31 | 98,35 | -0,56% | - |
| 08.06.2026 | 99,22 | 101,13 | 97,85 | 98,90 | -0,28% | - |
| 05.06.2026 | 99,32 | 102,13 | 98,44 | 99,18 | -0,70% | - |
| 04.06.2026 | 98,32 | 101,83 | 97,28 | 99,88 | 1,71% | - |
| 03.06.2026 | 97,26 | 98,39 | 94,95 | 98,20 | 0,61% | - |
| 02.06.2026 | 98,52 | 99,72 | 93,76 | 97,60 | -1,32% | - |
| 01.06.2026 | 93,60 | 106,18 | 91,76 | 98,91 | 10,59% | 800,00 |
| 29.05.2026 | 89,08 | 90,77 | 88,12 | 89,44 | 1,13% | - |
| 28.05.2026 | 87,25 | 90,24 | 86,86 | 88,44 | 1,18% | - |
| 27.05.2026 | 87,12 | 88,00 | 86,06 | 87,41 | 0,34% | - |
| 26.05.2026 | 86,72 | 88,10 | 84,86 | 87,11 | 0,17% | - |
| 25.05.2026 | 87,15 | 87,17 | 86,77 | 86,96 | 0,92% | - |
| 22.05.2026 | 83,08 | 86,31 | 82,33 | 86,17 | 4,13% | - |
| 21.05.2026 | 83,02 | 83,35 | 81,77 | 82,75 | -0,36% | - |
| 20.05.2026 | 82,30 | 83,16 | 80,82 | 83,05 | 1,11% | - |
| 19.05.2026 | 82,05 | 84,66 | 81,74 | 82,14 | -0,68% | - |
| 18.05.2026 | 79,41 | 83,21 | 79,23 | 82,70 | 3,43% | - |
| 15.05.2026 | 78,45 | 80,64 | 78,11 | 79,96 | 0,84% | - |
| 14.05.2026 | 77,54 | 79,53 | 77,19 | 79,29 | 2,55% | - |
| 13.05.2026 | 80,47 | 81,08 | 74,38 | 77,32 | -3,65% | - |
| 12.05.2026 | 78,38 | 81,01 | 78,19 | 80,25 | 2,11% | - |
| 11.05.2026 | 79,86 | 79,92 | 77,62 | 78,59 | -1,53% | - |
| 08.05.2026 | 80,51 | 80,63 | 77,52 | 79,81 | -0,49% | - |
| 07.05.2026 | 80,33 | 81,67 | 79,24 | 80,20 | -0,16% | - |
| 06.05.2026 | 82,14 | 82,33 | 79,02 | 80,33 | -1,74% | - |
| 05.05.2026 | 83,16 | 83,62 | 80,74 | 81,75 | -1,38% | - |
| 04.05.2026 | 81,84 | 83,85 | 81,21 | 82,89 | 0,48% | - |
| 30.04.2026 | 81,27 | 82,54 | 80,89 | 82,49 | 1,63% | - |
| 29.04.2026 | 81,50 | 82,48 | 80,53 | 81,17 | 0,17% | - |
| 28.04.2026 | 79,89 | 81,60 | 78,99 | 81,03 | 1,26% | - |
| 27.04.2026 | 81,62 | 83,16 | 79,91 | 80,02 | -1,95% | - |
| 24.04.2026 | 82,07 | 82,63 | 80,39 | 81,61 | 0,06% | - |
| 23.04.2026 | 81,47 | 82,22 | 80,16 | 81,56 | -0,31% | - |
| 22.04.2026 | 82,37 | 83,38 | 81,00 | 81,81 | -0,16% | - |
| 21.04.2026 | 80,61 | 83,02 | 80,51 | 81,94 | 1,92% | - |
| 20.04.2026 | 80,60 | 82,39 | 80,30 | 80,40 | -0,15% | - |
| 17.04.2026 | 80,78 | 81,82 | 80,34 | 80,52 | -1,03% | - |
| 16.04.2026 | 81,74 | 83,25 | 80,50 | 81,36 | -0,64% | - |
| 15.04.2026 | 80,05 | 82,68 | 79,90 | 81,88 | 2,02% | - |
| 14.04.2026 | 80,86 | 81,38 | 80,05 | 80,26 | -0,80% | - |
| 13.04.2026 | 77,85 | 81,36 | 77,78 | 80,91 | 3,73% | - |
| 10.04.2026 | 81,02 | 81,12 | 77,98 | 78,00 | -4,06% | - |
| 09.04.2026 | 83,85 | 84,09 | 80,52 | 81,30 | -3,20% | - |
| 08.04.2026 | 88,72 | 89,13 | 83,89 | 83,99 | -3,50% | - |
| 07.04.2026 | 86,50 | 87,83 | 85,78 | 87,04 | 0,92% | - |
| 02.04.2026 | 83,00 | 87,00 | 83,00 | 86,25 | 2,99% | - |
| 01.04.2026 | 82,50 | 84,75 | 81,75 | 83,75 | 1,82% | - |
| 31.03.2026 | 83,25 | 83,50 | 80,25 | 82,25 | -0,60% | - |
| 30.03.2026 | 85,00 | 86,25 | 82,25 | 82,75 | -2,07% | - |
| 27.03.2026 | 86,50 | 86,50 | 84,25 | 84,50 | -2,03% | - |
| 26.03.2026 | 83,25 | 86,25 | 82,75 | 86,25 | 3,29% | - |
| 25.03.2026 | 82,50 | 84,25 | 81,00 | 83,50 | 1,21% | - |
| 24.03.2026 | 83,75 | 83,75 | 81,25 | 82,50 | -1,49% | - |
| 23.03.2026 | 83,00 | 86,25 | 82,50 | 83,75 | 0,00% | - |
| 20.03.2026 | 83,75 | 84,75 | 83,25 | 83,75 | -0,30% | - |
| 19.03.2026 | 83,75 | 85,25 | 83,25 | 84,00 | 0,00% | - |
| 18.03.2026 | 82,25 | 85,25 | 81,50 | 84,00 | 2,44% | - |
| 17.03.2026 | 80,50 | 82,75 | 79,50 | 82,00 | 1,55% | - |
| 16.03.2026 | 81,25 | 82,50 | 78,75 | 80,75 | 0,00% | - |
| 13.03.2026 | 79,25 | 80,75 | 79,25 | 80,75 | 1,57% | - |
| 12.03.2026 | 78,75 | 81,25 | 78,75 | 79,50 | 0,63% | - |
| 11.03.2026 | 78,25 | 79,75 | 78,00 | 79,00 | 0,64% | - |
| 10.03.2026 | 81,50 | 81,50 | 76,25 | 78,50 | -3,38% | - |
| 09.03.2026 | 81,25 | 82,50 | 80,25 | 81,25 | 0,00% | - |
| 06.03.2026 | 80,50 | 82,25 | 79,50 | 81,25 | 0,62% | - |
| 05.03.2026 | 80,25 | 81,75 | 79,50 | 80,75 | 0,62% | - |
| 04.03.2026 | 80,50 | 81,50 | 79,75 | 80,25 | -1,23% | - |
| 03.03.2026 | 78,50 | 81,75 | 77,50 | 81,25 | 2,52% | - |
| 02.03.2026 | 79,25 | 80,25 | 77,50 | 79,25 | 1,28% | - |
| 27.02.2026 | 77,50 | 78,25 | 76,25 | 78,25 | 1,29% | - |
| 26.02.2026 | 73,50 | 77,50 | 73,25 | 77,25 | 4,75% | - |
| 25.02.2026 | 74,00 | 75,00 | 72,75 | 73,75 | -0,67% | - |
| 24.02.2026 | 73,50 | 74,75 | 73,50 | 74,25 | 1,37% | - |
| 23.02.2026 | 75,50 | 76,25 | 73,25 | 73,25 | -3,93% | - |
| 20.02.2026 | 77,50 | 77,75 | 74,50 | 76,25 | -1,29% | - |
| 19.02.2026 | 75,50 | 78,75 | 74,50 | 77,25 | 3,00% | - |
| 18.02.2026 | 72,00 | 75,25 | 72,00 | 75,00 | 4,53% | - |
| 17.02.2026 | 72,75 | 73,50 | 71,75 | 71,75 | -1,71% | - |
| 16.02.2026 | 73,00 | 73,50 | 72,75 | 73,00 | -1,35% | - |
| 13.02.2026 | 70,25 | 74,25 | 70,00 | 74,00 | 5,71% | - |
| 12.02.2026 | 69,50 | 73,00 | 69,00 | 70,00 | 1,08% | - |
| 11.02.2026 | 82,50 | 83,25 | 68,25 | 69,25 | -16,31% | - |
| 10.02.2026 | 82,50 | 83,75 | 82,00 | 82,75 | 0,61% | - |
| 09.02.2026 | 83,00 | 83,50 | 81,50 | 82,25 | -1,20% | - |
| 06.02.2026 | 82,00 | 84,25 | 80,75 | 83,25 | 1,22% | - |
| 05.02.2026 | 83,25 | 85,00 | 82,00 | 82,25 | -0,90% | - |
| 04.02.2026 | 82,00 | 83,75 | 81,50 | 83,00 | 1,84% | - |
| 03.02.2026 | 86,00 | 86,00 | 81,50 | 81,50 | -4,96% | - |