117,978$
0,12%
Echtzeit-Aktienkurs SCIENCE APPLICATIONS INTERNATIONAL Corp
Bid:
Ask:
Aktienkurse zur SCIENCE APPLICATIONS INTERNATIONAL Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 117,26 | 118,74 | 116,18 | 117,70 | -0,12% | 490.174,00 |
| 28.08.2025 | 118,97 | 119,14 | 116,62 | 117,84 | -1,26% | 284.233,00 |
| 27.08.2025 | 119,31 | 120,14 | 118,89 | 119,34 | -0,20% | 418.641,00 |
| 26.08.2025 | 118,81 | 120,61 | 118,03 | 119,58 | 0,74% | 461.231,00 |
| 25.08.2025 | 118,65 | 119,77 | 118,21 | 118,70 | -0,41% | 300.255,00 |
| 22.08.2025 | 118,83 | 121,04 | 117,47 | 119,19 | 0,82% | 288.008,00 |
| 21.08.2025 | 116,89 | 118,72 | 116,89 | 118,22 | 0,37% | 258.061,00 |
| 20.08.2025 | 117,25 | 118,18 | 116,20 | 117,79 | 0,76% | 245.844,00 |
| 19.08.2025 | 117,60 | 118,98 | 116,74 | 116,90 | -0,32% | 284.679,00 |
| 18.08.2025 | 118,33 | 118,58 | 117,15 | 117,28 | -0,30% | 224.942,00 |
| 15.08.2025 | 117,00 | 117,75 | 116,50 | 117,63 | 0,27% | 239.049,00 |
| 14.08.2025 | 120,10 | 121,05 | 117,02 | 117,31 | -2,73% | 350.102,00 |
| 13.08.2025 | 117,00 | 120,78 | 116,93 | 120,60 | 2,87% | 415.829,00 |
| 12.08.2025 | 116,05 | 117,40 | 114,63 | 117,23 | 1,10% | 309.190,00 |
| 11.08.2025 | 116,67 | 118,50 | 115,41 | 115,95 | -0,61% | 245.812,00 |
| 08.08.2025 | 115,69 | 117,56 | 114,39 | 116,66 | 0,45% | 395.000,00 |
| 07.08.2025 | 115,46 | 116,85 | 114,26 | 116,14 | 0,87% | 287.010,00 |
| 06.08.2025 | 114,84 | 115,55 | 112,94 | 115,14 | -0,03% | 372.125,00 |
| 05.08.2025 | 113,04 | 116,77 | 113,04 | 115,18 | 1,74% | 451.214,00 |
| 04.08.2025 | 111,00 | 113,25 | 110,49 | 113,21 | 2,24% | 294.001,00 |
| 01.08.2025 | 112,00 | 112,03 | 109,84 | 110,73 | -0,67% | 534.079,00 |
| 31.07.2025 | 112,01 | 113,02 | 110,37 | 111,48 | -0,76% | 430.960,00 |
| 30.07.2025 | 113,04 | 113,98 | 111,53 | 112,33 | -1,12% | 305.899,00 |
| 29.07.2025 | 113,96 | 114,24 | 112,87 | 113,60 | 0,32% | 272.675,00 |
| 28.07.2025 | 114,91 | 114,91 | 112,09 | 113,24 | -1,37% | 306.425,00 |
| 25.07.2025 | 115,31 | 116,70 | 113,75 | 114,81 | -0,16% | 313.063,00 |
| 24.07.2025 | 115,97 | 116,53 | 114,47 | 114,99 | -0,92% | 372.974,00 |
| 23.07.2025 | 115,28 | 118,23 | 113,30 | 116,06 | 1,30% | 454.262,00 |
| 22.07.2025 | 112,93 | 115,00 | 111,83 | 114,57 | 1,80% | 475.034,00 |
| 21.07.2025 | 113,64 | 114,28 | 112,51 | 112,54 | -0,78% | 290.736,00 |
| 18.07.2025 | 114,55 | 114,55 | 112,94 | 113,42 | -0,14% | 249.416,00 |
| 17.07.2025 | 111,92 | 114,00 | 110,00 | 113,58 | 1,55% | 413.400,00 |
| 16.07.2025 | 111,39 | 112,79 | 110,19 | 111,85 | 0,32% | 548.185,00 |
| 15.07.2025 | 113,93 | 114,75 | 111,44 | 111,49 | -2,00% | 502.501,00 |
| 14.07.2025 | 112,52 | 114,63 | 112,00 | 113,76 | 0,49% | 397.100,00 |
| 11.07.2025 | 116,19 | 116,45 | 111,46 | 113,21 | -2,68% | 771.379,00 |
| 10.07.2025 | 116,31 | 118,79 | 115,19 | 116,33 | 0,00% | 545.954,00 |
| 09.07.2025 | 118,15 | 118,15 | 114,53 | 116,33 | -0,71% | 480.697,00 |
| 08.07.2025 | 116,81 | 118,04 | 115,00 | 117,16 | -0,33% | 608.375,00 |
| 07.07.2025 | 118,50 | 118,84 | 117,04 | 117,55 | -0,87% | 504.836,00 |
| 03.07.2025 | 117,13 | 119,34 | 117,03 | 118,58 | 0,84% | 288.824,00 |
| 02.07.2025 | 115,41 | 117,70 | 114,46 | 117,59 | 1,59% | 523.757,00 |
| 01.07.2025 | 112,61 | 115,82 | 112,00 | 115,75 | 2,74% | 490.246,00 |
| 30.06.2025 | 109,35 | 112,84 | 108,73 | 112,66 | 3,13% | 1.194.576,00 |
| 27.06.2025 | 109,36 | 109,45 | 107,79 | 109,24 | 0,07% | 685.453,00 |
| 26.06.2025 | 107,86 | 110,65 | 107,31 | 109,16 | 1,45% | 623.928,00 |
| 25.06.2025 | 105,83 | 108,37 | 104,24 | 107,60 | 2,52% | 545.933,00 |
| 24.06.2025 | 104,50 | 105,36 | 102,48 | 104,96 | 0,72% | 407.184,00 |
| 23.06.2025 | 103,39 | 105,50 | 102,00 | 104,21 | 0,54% | 537.426,00 |
| 20.06.2025 | 104,84 | 105,01 | 102,71 | 103,65 | -1,00% | 1.140.772,00 |
| 18.06.2025 | 105,33 | 106,71 | 104,45 | 104,70 | -0,66% | 452.013,00 |
| 17.06.2025 | 104,70 | 106,19 | 103,93 | 105,40 | 0,38% | 422.654,00 |
| 16.06.2025 | 105,43 | 105,82 | 103,51 | 105,00 | -0,41% | 433.369,00 |
| 13.06.2025 | 104,24 | 107,16 | 104,24 | 105,43 | 0,50% | 555.664,00 |
| 12.06.2025 | 103,77 | 105,00 | 102,92 | 104,91 | 1,07% | 464.271,00 |
| 11.06.2025 | 103,99 | 103,99 | 101,33 | 103,80 | 0,18% | 633.051,00 |
| 10.06.2025 | 104,02 | 104,34 | 102,88 | 103,61 | 0,09% | 555.070,00 |
| 09.06.2025 | 105,34 | 105,50 | 103,01 | 103,52 | -1,71% | 763.664,00 |
| 06.06.2025 | 103,56 | 105,55 | 103,30 | 105,32 | 2,80% | 728.474,00 |
| 05.06.2025 | 102,65 | 102,99 | 100,92 | 102,45 | 0,18% | 695.390,00 |
| 04.06.2025 | 103,72 | 104,87 | 102,25 | 102,27 | -1,12% | 663.317,00 |
| 03.06.2025 | 101,37 | 104,34 | 99,68 | 103,43 | 3,20% | 1.190.011,00 |
| 02.06.2025 | 105,21 | 109,30 | 98,04 | 100,22 | -13,26% | 3.112.918,00 |
| 30.05.2025 | 115,27 | 115,90 | 113,49 | 115,54 | 0,20% | 1.015.840,00 |
| 29.05.2025 | 115,42 | 115,57 | 113,75 | 115,31 | -0,03% | 780.532,00 |
| 28.05.2025 | 119,80 | 120,49 | 114,94 | 115,34 | -3,83% | 740.748,00 |
| 27.05.2025 | 117,70 | 120,28 | 116,90 | 119,93 | 2,26% | 430.540,00 |
| 23.05.2025 | 119,50 | 119,59 | 115,69 | 117,28 | -4,22% | 700.398,00 |
| 22.05.2025 | 122,23 | 123,16 | 121,19 | 122,45 | 0,00% | 375.298,00 |
| 21.05.2025 | 123,00 | 123,16 | 121,66 | 122,45 | -0,56% | 464.498,00 |
| 20.05.2025 | 122,67 | 124,03 | 121,42 | 123,14 | 0,38% | 335.650,00 |
| 19.05.2025 | 123,29 | 124,11 | 122,25 | 122,67 | -0,60% | 470.826,00 |
| 16.05.2025 | 121,48 | 123,50 | 120,94 | 123,41 | 1,20% | 556.532,00 |
| 15.05.2025 | 119,55 | 122,05 | 118,74 | 121,95 | 2,52% | 409.770,00 |
| 14.05.2025 | 118,95 | 119,39 | 117,54 | 118,95 | -0,11% | 340.561,00 |
| 13.05.2025 | 119,74 | 120,66 | 118,86 | 119,08 | -0,50% | 575.271,00 |
| 12.05.2025 | 120,89 | 121,75 | 117,92 | 119,68 | -1,16% | 670.885,00 |
| 09.05.2025 | 121,00 | 122,22 | 120,64 | 121,08 | -0,58% | 425.671,00 |
| 08.05.2025 | 121,12 | 123,09 | 120,53 | 121,79 | 0,83% | 351.440,00 |
| 07.05.2025 | 120,60 | 121,73 | 118,91 | 120,79 | -0,41% | 479.008,00 |
| 06.05.2025 | 117,68 | 122,42 | 116,31 | 121,29 | 3,15% | 682.733,00 |
| 05.05.2025 | 118,17 | 119,28 | 117,38 | 117,59 | -0,33% | 402.490,00 |
| 02.05.2025 | 120,82 | 121,56 | 117,48 | 117,98 | -1,20% | 515.336,00 |
| 01.05.2025 | 119,81 | 121,28 | 114,93 | 119,41 | -1,34% | 539.495,00 |
| 30.04.2025 | 121,32 | 121,32 | 118,89 | 121,03 | -0,26% | 447.131,00 |
| 29.04.2025 | 120,94 | 121,62 | 120,36 | 121,35 | 0,39% | 302.369,00 |
| 28.04.2025 | 121,49 | 122,91 | 119,53 | 120,88 | -0,35% | 344.289,00 |
| 25.04.2025 | 122,16 | 122,51 | 120,07 | 121,30 | -0,70% | 466.694,00 |
| 24.04.2025 | 120,14 | 122,73 | 119,83 | 122,16 | 1,97% | 447.429,00 |
| 23.04.2025 | 120,11 | 121,55 | 119,14 | 119,81 | 0,91% | 491.272,00 |
| 22.04.2025 | 116,85 | 119,12 | 116,16 | 118,72 | 1,95% | 465.832,00 |
| 21.04.2025 | 116,78 | 117,69 | 115,37 | 116,45 | -0,22% | 320.484,00 |
| 17.04.2025 | 116,00 | 117,59 | 115,48 | 116,71 | 0,31% | 379.898,00 |
| 16.04.2025 | 117,15 | 118,06 | 115,60 | 116,35 | -0,71% | 425.575,00 |
| 15.04.2025 | 117,90 | 118,48 | 116,45 | 117,18 | -0,31% | 437.906,00 |
| 14.04.2025 | 116,14 | 118,54 | 114,02 | 117,55 | 0,89% | 752.622,00 |
| 11.04.2025 | 112,61 | 116,65 | 109,95 | 116,52 | 3,15% | 610.632,00 |
| 10.04.2025 | 111,98 | 114,06 | 110,41 | 112,96 | 0,04% | 809.698,00 |
| 09.04.2025 | 107,83 | 113,95 | 105,29 | 112,92 | 3,55% | 1.472.148,00 |
| 08.04.2025 | 110,42 | 114,28 | 108,09 | 109,05 | -0,03% | 798.036,00 |