108,650€
-1,90%
Echtzeit-Aktienkurs Science Applications International Corp
Bid:
Ask:
Aktienkurse zur Science Applications International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 110,40 | 112,08 | 107,95 | 108,65 | -2,47% | - |
| 27.08.2026 | 108,90 | 111,93 | 107,00 | 111,40 | 2,39% | 1.051,00 |
| 26.08.2026 | 109,03 | 110,50 | 107,55 | 108,80 | -0,09% | 1,00 |
| 25.08.2026 | 109,38 | 109,93 | 108,35 | 108,90 | 0,11% | - |
| 24.08.2026 | 108,93 | 109,98 | 107,00 | 108,78 | -0,64% | - |
| 21.08.2026 | 108,20 | 110,18 | 107,53 | 109,48 | 1,04% | - |
| 20.08.2026 | 110,63 | 110,85 | 107,28 | 108,35 | -1,48% | - |
| 19.08.2026 | 108,25 | 111,23 | 108,13 | 109,98 | 0,62% | - |
| 18.08.2026 | 106,45 | 109,53 | 105,95 | 109,30 | 1,44% | 48,00 |
| 17.08.2026 | 109,85 | 109,98 | 107,73 | 107,75 | -1,17% | - |
| 14.08.2026 | 109,68 | 110,28 | 107,78 | 109,03 | -0,66% | - |
| 13.08.2026 | 109,73 | 110,73 | 108,10 | 109,75 | 1,25% | - |
| 12.08.2026 | 108,98 | 109,80 | 106,83 | 108,40 | -0,32% | 98,00 |
| 11.08.2026 | 108,90 | 109,35 | 107,43 | 108,75 | -0,66% | - |
| 10.08.2026 | 109,90 | 110,95 | 108,83 | 109,48 | -0,14% | 7,00 |
| 07.08.2026 | 107,95 | 109,73 | 106,23 | 109,63 | 0,74% | - |
| 06.08.2026 | 104,03 | 108,85 | 103,28 | 108,83 | 4,24% | - |
| 05.08.2026 | 104,70 | 105,18 | 103,25 | 104,40 | 0,14% | 100,00 |
| 04.08.2026 | 105,05 | 105,65 | 103,38 | 104,25 | -0,17% | - |
| 03.08.2026 | 102,45 | 104,43 | 101,55 | 104,43 | 2,83% | 11,00 |
| 31.07.2026 | 101,83 | 102,38 | 99,36 | 101,55 | 0,93% | - |
| 30.07.2026 | 101,65 | 103,95 | 99,08 | 100,62 | -2,60% | - |
| 29.07.2026 | 106,18 | 107,25 | 102,80 | 103,30 | -3,55% | 75,00 |
| 28.07.2026 | 103,13 | 107,65 | 102,93 | 107,10 | 2,71% | - |
| 27.07.2026 | 105,88 | 106,18 | 103,53 | 104,28 | -1,18% | 10,00 |
| 24.07.2026 | 102,05 | 107,23 | 101,29 | 105,53 | 3,18% | - |
| 23.07.2026 | 101,18 | 104,80 | 100,29 | 102,28 | 0,57% | - |
| 22.07.2026 | 97,53 | 102,08 | 96,85 | 101,70 | 3,68% | - |
| 21.07.2026 | 99,79 | 100,03 | 96,83 | 98,09 | -0,59% | - |
| 20.07.2026 | 101,10 | 102,18 | 98,25 | 98,67 | -2,33% | 71,00 |
| 17.07.2026 | 98,89 | 103,05 | 98,24 | 101,03 | 1,08% | 124,00 |
| 16.07.2026 | 100,50 | 101,68 | 98,84 | 99,95 | -0,13% | - |
| 15.07.2026 | 100,43 | 102,13 | 99,93 | 100,08 | 0,67% | - |
| 14.07.2026 | 99,83 | 100,68 | 96,68 | 99,41 | 0,13% | - |
| 13.07.2026 | 97,50 | 100,98 | 97,27 | 99,28 | 0,27% | - |
| 10.07.2026 | 99,07 | 100,49 | 98,26 | 99,01 | 0,33% | - |
| 09.07.2026 | 99,62 | 99,99 | 96,10 | 98,68 | 0,26% | - |
| 08.07.2026 | 99,41 | 100,15 | 98,07 | 98,42 | -1,59% | 1,00 |
| 07.07.2026 | 99,46 | 102,70 | 99,07 | 100,01 | -0,10% | - |
| 06.07.2026 | 97,93 | 100,22 | 96,16 | 100,12 | 1,93% | 8,00 |
| 03.07.2026 | 97,90 | 98,32 | 97,80 | 98,22 | 2,11% | - |
| 02.07.2026 | 92,54 | 96,19 | 91,62 | 96,19 | 2,84% | - |
| 01.07.2026 | 96,55 | 99,17 | 92,63 | 93,53 | -3,25% | - |
| 30.06.2026 | 99,62 | 99,68 | 96,48 | 96,67 | -1,20% | - |
| 29.06.2026 | 98,00 | 98,76 | 96,61 | 97,84 | 1,07% | - |
| 26.06.2026 | 92,47 | 97,13 | 91,75 | 96,80 | 3,25% | 34,00 |
| 25.06.2026 | 97,32 | 97,79 | 92,87 | 93,75 | -0,85% | - |
| 24.06.2026 | 93,03 | 95,32 | 92,13 | 94,55 | 2,59% | - |
| 23.06.2026 | 86,47 | 92,21 | 85,59 | 92,16 | 4,63% | - |
| 22.06.2026 | 89,22 | 90,19 | 86,10 | 88,08 | -0,89% | - |
| 19.06.2026 | 88,96 | 89,26 | 88,83 | 88,87 | -5,92% | - |
| 18.06.2026 | 93,73 | 94,48 | 93,61 | 94,46 | 0,83% | - |
| 17.06.2026 | 94,31 | 95,43 | 90,76 | 93,68 | 0,77% | 10,00 |
| 16.06.2026 | 94,28 | 95,25 | 92,26 | 92,96 | -1,93% | 144,00 |
| 15.06.2026 | 99,90 | 100,29 | 93,89 | 94,79 | -3,95% | 119,00 |
| 12.06.2026 | 99,22 | 100,30 | 98,47 | 98,69 | -1,29% | 5,00 |
| 11.06.2026 | 99,68 | 100,39 | 99,49 | 99,98 | 0,51% | - |
| 10.06.2026 | 98,20 | 100,30 | 96,88 | 99,47 | 1,53% | - |
| 09.06.2026 | 98,71 | 99,16 | 96,30 | 97,97 | -0,53% | - |
| 08.06.2026 | 99,19 | 101,03 | 97,85 | 98,49 | -0,14% | - |
| 05.06.2026 | 99,36 | 101,85 | 98,63 | 98,63 | -1,22% | - |
| 04.06.2026 | 98,30 | 100,89 | 97,23 | 99,85 | 2,15% | 110,00 |
| 03.06.2026 | 97,28 | 97,82 | 94,96 | 97,74 | -0,27% | - |
| 02.06.2026 | 98,54 | 99,79 | 93,83 | 98,00 | -0,82% | 79,00 |
| 01.06.2026 | 94,20 | 106,23 | 92,59 | 98,81 | 9,76% | 31,00 |
| 29.05.2026 | 89,10 | 90,75 | 88,11 | 90,02 | 0,60% | - |
| 28.05.2026 | 87,27 | 90,25 | 86,87 | 89,48 | 3,79% | - |
| 27.05.2026 | 87,14 | 88,00 | 85,99 | 86,21 | -1,50% | - |
| 26.05.2026 | 86,72 | 88,09 | 85,09 | 87,52 | 0,61% | - |
| 25.05.2026 | 87,15 | 87,21 | 86,91 | 86,99 | 1,45% | - |
| 22.05.2026 | 83,08 | 85,80 | 82,87 | 85,75 | 3,48% | - |
| 21.05.2026 | 83,02 | 83,32 | 81,79 | 82,87 | 2,49% | - |
| 20.05.2026 | 82,30 | 82,88 | 80,81 | 80,86 | -1,51% | - |
| 19.05.2026 | 82,03 | 82,58 | 81,88 | 82,10 | -0,93% | - |
| 18.05.2026 | 79,41 | 83,20 | 79,23 | 82,87 | 4,12% | - |
| 15.05.2026 | 78,45 | 80,57 | 78,13 | 79,59 | 0,26% | - |
| 14.05.2026 | 77,54 | 79,53 | 77,18 | 79,38 | 2,10% | - |
| 13.05.2026 | 80,47 | 81,07 | 74,38 | 77,75 | -3,52% | 10,00 |
| 12.05.2026 | 78,41 | 81,00 | 78,06 | 80,59 | 2,51% | - |
| 11.05.2026 | 79,88 | 79,92 | 78,56 | 78,62 | -2,23% | - |
| 08.05.2026 | 80,51 | 80,77 | 77,26 | 80,41 | 0,54% | 50,00 |
| 07.05.2026 | 80,35 | 81,67 | 79,25 | 79,98 | -0,46% | - |
| 06.05.2026 | 82,14 | 82,53 | 79,12 | 80,35 | -1,14% | 5,00 |
| 05.05.2026 | 83,18 | 83,51 | 80,74 | 81,28 | -1,61% | 1,00 |
| 04.05.2026 | 81,82 | 83,85 | 81,21 | 82,61 | 0,38% | - |
| 30.04.2026 | 81,27 | 82,30 | 80,89 | 82,30 | 2,16% | - |
| 29.04.2026 | 81,48 | 82,47 | 80,56 | 80,56 | -0,84% | - |
| 28.04.2026 | 79,89 | 81,58 | 79,09 | 81,24 | 1,03% | - |
| 27.04.2026 | 81,60 | 83,05 | 80,38 | 80,41 | -2,24% | - |
| 24.04.2026 | 82,07 | 82,61 | 80,38 | 82,25 | 1,08% | - |
| 23.04.2026 | 81,47 | 82,13 | 80,30 | 81,37 | 0,05% | - |
| 22.04.2026 | 82,37 | 83,12 | 80,92 | 81,33 | -0,60% | - |
| 21.04.2026 | 80,63 | 82,97 | 80,63 | 81,82 | 1,49% | - |
| 20.04.2026 | 80,60 | 82,23 | 80,48 | 80,62 | 0,49% | 1,00 |
| 17.04.2026 | 80,80 | 81,65 | 80,23 | 80,23 | -1,30% | - |
| 16.04.2026 | 81,74 | 83,08 | 80,68 | 81,29 | -0,99% | - |
| 15.04.2026 | 80,07 | 82,39 | 80,03 | 82,10 | 2,08% | - |
| 14.04.2026 | 80,84 | 81,22 | 79,97 | 80,43 | -0,88% | - |
| 13.04.2026 | 77,87 | 81,27 | 77,83 | 81,14 | 3,93% | - |
| 10.04.2026 | 81,00 | 81,02 | 77,98 | 78,07 | -3,56% | - |