113,875€
-0,72%
Echtzeit-Aktienkurs Science Applications International Corporation
Bid:
Ask:
Aktienkurse zur Science Applications International Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 114,73 | 115,98 | 112,95 | 113,55 | -1,45% | - |
| 28.09.2026 | 115,60 | 116,13 | 114,40 | 115,23 | -1,01% | - |
| 25.09.2026 | 116,85 | 117,05 | 114,85 | 116,40 | 0,00% | - |
| 24.09.2026 | 116,25 | 118,78 | 115,40 | 116,40 | -0,28% | - |
| 23.09.2026 | 115,70 | 118,05 | 114,23 | 116,73 | 2,48% | 3.719,00 |
| 22.09.2026 | 116,33 | 116,73 | 113,10 | 113,90 | -2,00% | - |
| 21.09.2026 | 116,75 | 117,38 | 115,85 | 116,23 | 0,30% | - |
| 18.09.2026 | 116,88 | 117,28 | 115,05 | 115,88 | -0,79% | - |
| 17.09.2026 | 116,20 | 117,45 | 115,28 | 116,80 | 1,65% | - |
| 16.09.2026 | 116,20 | 116,68 | 113,90 | 114,90 | -1,18% | - |
| 15.09.2026 | 114,15 | 117,85 | 112,95 | 116,28 | 1,68% | - |
| 14.09.2026 | 110,95 | 114,50 | 110,70 | 114,35 | 2,08% | - |
| 11.09.2026 | 111,25 | 112,20 | 108,55 | 112,03 | 0,99% | - |
| 10.09.2026 | 108,58 | 111,65 | 107,18 | 110,93 | 2,09% | - |
| 09.09.2026 | 109,98 | 109,98 | 108,10 | 108,65 | -1,02% | - |
| 08.09.2026 | 109,20 | 109,93 | 107,55 | 109,78 | 0,60% | - |
| 07.09.2026 | 109,33 | 109,50 | 108,93 | 109,13 | 0,02% | - |
| 04.09.2026 | 109,13 | 110,03 | 108,25 | 109,10 | 0,09% | - |
| 03.09.2026 | 109,68 | 110,40 | 107,60 | 109,00 | -0,77% | - |
| 02.09.2026 | 109,23 | 110,40 | 106,08 | 109,85 | 0,78% | - |
| 01.09.2026 | 110,68 | 110,68 | 107,30 | 109,00 | -0,89% | - |
| 31.08.2026 | 108,68 | 123,00 | 108,63 | 109,98 | 1,17% | 620,00 |
| 28.08.2026 | 110,38 | 112,13 | 107,98 | 108,70 | -1,74% | - |
| 27.08.2026 | 109,98 | 111,98 | 107,58 | 110,63 | 1,21% | - |
| 26.08.2026 | 109,00 | 110,45 | 107,58 | 109,30 | 0,18% | - |
| 25.08.2026 | 109,38 | 109,95 | 108,35 | 109,10 | 0,28% | 820,00 |
| 24.08.2026 | 108,93 | 110,13 | 107,05 | 108,80 | -0,73% | - |
| 21.08.2026 | 108,25 | 110,28 | 107,68 | 109,60 | 1,08% | - |
| 20.08.2026 | 110,58 | 110,93 | 107,28 | 108,43 | -1,70% | - |
| 19.08.2026 | 108,23 | 111,18 | 108,13 | 110,30 | 0,96% | - |
| 18.08.2026 | 106,45 | 109,60 | 105,95 | 109,25 | 1,82% | - |
| 17.08.2026 | 109,85 | 110,08 | 107,15 | 107,30 | -1,67% | - |
| 14.08.2026 | 109,73 | 110,10 | 107,83 | 109,13 | -0,46% | - |
| 13.08.2026 | 109,78 | 111,00 | 108,10 | 109,63 | -0,20% | - |
| 12.08.2026 | 108,95 | 110,10 | 106,80 | 109,85 | 1,15% | - |
| 11.08.2026 | 108,88 | 109,55 | 107,40 | 108,60 | -0,62% | - |
| 10.08.2026 | 109,88 | 110,30 | 108,83 | 109,28 | -0,52% | - |
| 07.08.2026 | 107,95 | 109,85 | 105,70 | 109,85 | 1,60% | - |
| 06.08.2026 | 104,03 | 109,00 | 103,10 | 108,13 | 3,84% | - |
| 05.08.2026 | 104,70 | 105,28 | 103,43 | 104,13 | -0,19% | - |
| 04.08.2026 | 105,03 | 105,80 | 103,23 | 104,33 | 0,02% | - |
| 03.08.2026 | 102,45 | 104,70 | 101,63 | 104,30 | 2,46% | - |
| 31.07.2026 | 101,85 | 102,18 | 99,76 | 101,80 | 1,55% | - |
| 30.07.2026 | 101,70 | 103,95 | 99,05 | 100,25 | -1,86% | - |
| 29.07.2026 | 106,15 | 107,23 | 101,78 | 102,15 | -4,40% | - |
| 28.07.2026 | 103,13 | 107,50 | 102,93 | 106,85 | 2,64% | - |
| 27.07.2026 | 105,88 | 106,15 | 103,50 | 104,10 | -0,81% | - |
| 24.07.2026 | 102,08 | 107,33 | 100,31 | 104,95 | 2,57% | - |
| 23.07.2026 | 101,15 | 104,75 | 100,09 | 102,33 | 0,39% | - |
| 22.07.2026 | 97,57 | 102,13 | 97,09 | 101,93 | 3,41% | - |
| 21.07.2026 | 99,79 | 100,06 | 96,14 | 98,56 | -1,68% | - |
| 20.07.2026 | 101,10 | 102,25 | 100,10 | 100,24 | -0,48% | - |
| 17.07.2026 | 98,89 | 103,00 | 98,26 | 100,73 | 0,40% | - |
| 16.07.2026 | 100,50 | 101,28 | 98,85 | 100,33 | -0,37% | - |
| 15.07.2026 | 100,41 | 102,18 | 99,92 | 100,70 | 1,24% | - |
| 14.07.2026 | 99,83 | 100,63 | 96,06 | 99,47 | 0,35% | - |
| 13.07.2026 | 97,50 | 100,98 | 97,27 | 99,12 | 0,76% | 2.100,00 |
| 10.07.2026 | 99,07 | 100,75 | 98,27 | 98,37 | -1,42% | - |
| 09.07.2026 | 99,62 | 100,12 | 96,61 | 99,79 | 1,10% | - |
| 08.07.2026 | 99,41 | 99,61 | 98,10 | 98,70 | -1,30% | - |
| 07.07.2026 | 99,42 | 102,73 | 99,14 | 100,00 | -0,20% | - |
| 06.07.2026 | 97,93 | 100,45 | 95,96 | 100,20 | 2,20% | - |
| 03.07.2026 | 97,86 | 98,09 | 97,65 | 98,04 | 1,21% | - |
| 02.07.2026 | 92,54 | 96,89 | 91,57 | 96,87 | 4,58% | - |
| 01.07.2026 | 96,53 | 98,99 | 92,47 | 92,63 | -4,47% | - |
| 30.06.2026 | 99,62 | 99,71 | 96,36 | 96,96 | -1,57% | - |
| 29.06.2026 | 98,00 | 98,77 | 96,60 | 98,51 | 1,61% | - |
| 26.06.2026 | 92,47 | 97,14 | 91,90 | 96,95 | 3,23% | - |
| 25.06.2026 | 97,30 | 97,73 | 92,89 | 93,92 | -1,62% | - |
| 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% | - |