96,600€
2,17%
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 | 97,32 | 97,76 | 94,38 | 96,49 | 2,05% | - |
| 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% | - |
| 09.04.2026 | 83,87 | 83,93 | 80,61 | 80,95 | -4,13% | - |
| 08.04.2026 | 88,74 | 88,99 | 84,26 | 84,44 | -3,04% | 2,00 |
| 07.04.2026 | 86,37 | 87,44 | 85,75 | 87,09 | 0,97% | - |
| 02.04.2026 | 83,25 | 86,50 | 83,00 | 86,25 | 2,37% | 64,00 |
| 01.04.2026 | 82,75 | 84,75 | 81,75 | 84,25 | 2,43% | 63,00 |
| 31.03.2026 | 83,00 | 83,50 | 80,25 | 82,25 | -3,24% | 138,00 |
| 30.03.2026 | 85,00 | 85,25 | 84,75 | 85,00 | 0,59% | - |
| 27.03.2026 | 86,00 | 86,50 | 84,25 | 84,50 | -1,74% | - |
| 26.03.2026 | 82,75 | 86,25 | 82,75 | 86,00 | 3,30% | - |
| 25.03.2026 | 82,00 | 84,25 | 81,25 | 83,25 | 1,22% | - |
| 24.03.2026 | 83,75 | 83,75 | 81,50 | 82,25 | -1,50% | 1,00 |
| 23.03.2026 | 82,50 | 86,25 | 82,50 | 83,50 | -0,89% | - |
| 20.03.2026 | 84,00 | 84,75 | 83,25 | 84,25 | 0,30% | 1,00 |
| 19.03.2026 | 83,75 | 84,50 | 83,25 | 84,00 | -0,88% | 63,00 |
| 18.03.2026 | 82,75 | 85,25 | 81,25 | 84,75 | 4,31% | 7,00 |
| 17.03.2026 | 80,50 | 81,75 | 79,25 | 81,25 | 0,62% | - |
| 16.03.2026 | 81,25 | 82,25 | 78,75 | 80,75 | 0,62% | 103,00 |
| 13.03.2026 | 79,25 | 80,75 | 79,25 | 80,25 | 1,26% | 5,00 |
| 12.03.2026 | 78,75 | 81,25 | 78,75 | 79,25 | 1,28% | - |
| 11.03.2026 | 78,25 | 78,25 | 78,25 | 78,25 | -3,99% | - |
| 10.03.2026 | 81,00 | 81,50 | 81,00 | 81,50 | 0,31% | - |
| 09.03.2026 | 81,00 | 82,75 | 80,25 | 81,25 | -1,22% | - |
| 06.03.2026 | 80,75 | 82,25 | 79,50 | 82,25 | 1,86% | 2,00 |
| 05.03.2026 | 80,00 | 81,75 | 79,50 | 80,75 | 0,00% | - |
| 04.03.2026 | 80,75 | 81,50 | 80,00 | 80,75 | -0,31% | - |
| 03.03.2026 | 78,25 | 81,00 | 77,75 | 81,00 | 2,21% | - |
| 02.03.2026 | 79,25 | 80,50 | 77,50 | 79,25 | 1,93% | 414,00 |
| 27.02.2026 | 77,50 | 77,75 | 76,50 | 77,75 | 0,00% | 73,00 |
| 26.02.2026 | 73,50 | 77,75 | 73,25 | 77,75 | 5,42% | - |
| 25.02.2026 | 74,25 | 75,00 | 72,75 | 73,75 | -0,67% | - |
| 24.02.2026 | 73,50 | 74,75 | 73,50 | 74,25 | 0,00% | - |
| 23.02.2026 | 75,75 | 76,25 | 74,00 | 74,25 | -1,00% | 7,00 |
| 20.02.2026 | 77,75 | 77,75 | 75,00 | 75,00 | -2,91% | - |
| 19.02.2026 | 75,00 | 78,75 | 74,50 | 77,25 | 6,92% | 14,00 |
| 18.02.2026 | 72,25 | 72,50 | 72,00 | 72,25 | -1,37% | - |
| 17.02.2026 | 73,25 | 73,75 | 71,75 | 73,25 | 0,00% | - |
| 16.02.2026 | 73,00 | 73,50 | 73,00 | 73,25 | 0,69% | - |
| 13.02.2026 | 70,50 | 74,25 | 70,00 | 72,75 | 3,56% | 80,00 |
| 12.02.2026 | 70,00 | 72,25 | 69,00 | 70,25 | -0,71% | 7,00 |
| 11.02.2026 | 82,25 | 84,25 | 70,25 | 70,75 | -13,98% | 111,00 |
| 10.02.2026 | 82,50 | 83,75 | 82,00 | 82,25 | -0,60% | - |
| 09.02.2026 | 83,25 | 83,25 | 82,75 | 82,75 | 0,00% | - |
| 06.02.2026 | 81,75 | 83,00 | 81,75 | 82,75 | 0,30% | - |
| 05.02.2026 | 83,00 | 83,50 | 82,00 | 82,50 | 0,61% | - |
| 04.02.2026 | 82,25 | 82,25 | 81,75 | 82,00 | -0,30% | - |
| 03.02.2026 | 85,75 | 86,00 | 81,75 | 82,25 | -4,08% | - |