151,198$
-0,90%
Echtzeit-Aktienkurs Science Applications International Corp
Bid:
Ask:
Aktienkurse zur Science Applications International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 153,39 | 154,60 | 148,02 | 151,32 | -0,82% | 313.775,00 |
| 11.11.2026 | 151,61 | 153,03 | 147,31 | 152,57 | 0,03% | 420.544,00 |
| 10.11.2026 | 150,15 | 153,70 | 146,31 | 152,53 | 1,04% | 348.403,00 |
| 09.11.2026 | 146,29 | 151,72 | 145,78 | 150,96 | 3,19% | 273.242,00 |
| 06.11.2026 | 142,83 | 146,78 | 140,96 | 146,30 | -0,38% | 499.345,00 |
| 05.11.2026 | 151,44 | 151,64 | 145,48 | 146,86 | -2,46% | 484.727,00 |
| 04.11.2026 | 151,38 | 152,34 | 145,52 | 150,57 | -0,73% | 600.374,00 |
| 03.11.2026 | 149,20 | 155,11 | 146,13 | 151,68 | -0,77% | 502.722,00 |
| 02.11.2026 | 151,16 | 153,16 | 148,99 | 152,85 | 0,65% | 358.199,00 |
| 30.10.2026 | 152,64 | 154,46 | 150,24 | 151,86 | 0,67% | 427.939,00 |
| 29.10.2026 | 149,55 | 153,00 | 148,33 | 150,85 | 1,29% | 445.775,00 |
| 28.10.2026 | 148,67 | 149,87 | 147,28 | 148,93 | -0,39% | 402.848,00 |
| 27.10.2026 | 146,94 | 149,59 | 145,06 | 149,52 | 0,68% | 385.597,00 |
| 26.10.2026 | 146,36 | 150,79 | 145,58 | 148,51 | 1,91% | 481.358,00 |
| 23.10.2026 | 143,54 | 147,05 | 140,50 | 145,73 | 1,53% | 398.449,00 |
| 22.10.2026 | 136,94 | 143,75 | 136,94 | 143,54 | 4,96% | 493.099,00 |
| 21.10.2026 | 135,68 | 137,35 | 133,35 | 136,75 | 1,22% | 367.046,00 |
| 20.10.2026 | 134,93 | 135,57 | 133,05 | 135,10 | 1,44% | 338.731,00 |
| 19.10.2026 | 132,62 | 133,93 | 132,28 | 133,18 | 0,08% | 255.382,00 |
| 16.10.2026 | 134,60 | 135,88 | 131,60 | 133,07 | -0,18% | 291.648,00 |
| 15.10.2026 | 132,07 | 135,00 | 131,58 | 133,31 | 1,32% | 431.217,00 |
| 14.10.2026 | 130,61 | 133,34 | 129,14 | 131,57 | -1,31% | 472.326,00 |
| 13.10.2026 | 133,28 | 134,48 | 131,54 | 133,31 | 0,20% | 429.105,00 |
| 12.10.2026 | 135,37 | 135,90 | 132,94 | 133,05 | -1,20% | 463.991,00 |
| 09.10.2026 | 130,42 | 136,40 | 129,77 | 134,66 | 3,82% | 656.225,00 |
| 08.10.2026 | 122,75 | 130,41 | 122,75 | 129,71 | 6,34% | 565.432,00 |
| 07.10.2026 | 124,11 | 124,60 | 121,35 | 121,98 | -2,04% | 399.661,00 |
| 06.10.2026 | 127,00 | 127,18 | 124,22 | 124,52 | -1,87% | 346.320,00 |
| 05.10.2026 | 125,17 | 127,62 | 124,05 | 126,89 | 1,30% | 407.257,00 |
| 02.10.2026 | 126,11 | 128,19 | 124,28 | 125,26 | -0,82% | 418.412,00 |
| 01.10.2026 | 129,47 | 131,39 | 125,79 | 126,30 | -1,00% | 494.807,00 |
| 30.09.2026 | 128,46 | 130,28 | 127,15 | 127,57 | -0,50% | 348.949,00 |
| 29.09.2026 | 130,01 | 130,28 | 127,22 | 128,21 | -2,10% | 413.477,00 |
| 28.09.2026 | 131,55 | 132,00 | 130,16 | 130,96 | -1,24% | 260.633,00 |
| 25.09.2026 | 132,13 | 133,40 | 130,87 | 132,61 | 0,09% | 331.529,00 |
| 24.09.2026 | 133,24 | 135,29 | 132,35 | 132,49 | -0,36% | 417.400,00 |
| 23.09.2026 | 131,68 | 134,69 | 130,22 | 132,96 | 2,52% | 425.417,00 |
| 22.09.2026 | 133,81 | 133,94 | 129,26 | 129,69 | -2,74% | 637.000,00 |
| 21.09.2026 | 133,04 | 134,74 | 132,51 | 133,35 | 0,12% | 310.514,00 |
| 18.09.2026 | 133,65 | 133,78 | 131,96 | 133,19 | -0,29% | 937.989,00 |
| 17.09.2026 | 133,57 | 134,86 | 132,72 | 133,58 | 0,72% | 386.250,00 |
| 16.09.2026 | 132,00 | 133,98 | 130,80 | 132,62 | -0,84% | 357.844,00 |
| 15.09.2026 | 131,38 | 136,08 | 129,88 | 133,74 | 1,32% | 635.716,00 |
| 14.09.2026 | 130,20 | 132,31 | 129,90 | 132,00 | 1,62% | 433.735,00 |
| 11.09.2026 | 128,39 | 130,00 | 125,80 | 129,90 | 0,94% | 268.657,00 |
| 10.09.2026 | 126,37 | 129,78 | 126,04 | 128,69 | 1,85% | 318.334,00 |
| 09.09.2026 | 127,85 | 127,94 | 125,86 | 126,35 | -0,94% | 379.190,00 |
| 08.09.2026 | 125,64 | 127,82 | 124,38 | 127,55 | 0,63% | 369.017,00 |
| 04.09.2026 | 125,71 | 127,99 | 123,88 | 126,75 | 0,14% | 343.228,00 |
| 03.09.2026 | 127,34 | 129,37 | 124,79 | 126,57 | -0,48% | 489.431,00 |
| 02.09.2026 | 126,10 | 127,85 | 122,70 | 127,18 | 0,32% | 556.227,00 |
| 01.09.2026 | 127,05 | 128,45 | 124,05 | 126,77 | -1,13% | 608.191,00 |
| 31.08.2026 | 140,39 | 142,66 | 127,10 | 128,22 | 1,79% | 1.858.100,00 |
| 28.08.2026 | 129,46 | 130,98 | 125,02 | 125,96 | -2,33% | 849.499,00 |
| 27.08.2026 | 126,73 | 130,53 | 126,24 | 128,96 | 1,07% | 436.342,00 |
| 26.08.2026 | 126,79 | 128,73 | 125,34 | 127,60 | 0,08% | 382.386,00 |
| 25.08.2026 | 126,74 | 128,35 | 125,81 | 127,50 | 0,46% | 465.626,00 |
| 24.08.2026 | 123,70 | 127,82 | 123,70 | 126,91 | -0,88% | 398.485,00 |
| 21.08.2026 | 127,12 | 128,78 | 125,00 | 128,04 | 1,36% | 319.508,00 |
| 20.08.2026 | 127,28 | 129,52 | 125,23 | 126,32 | -1,89% | 446.279,00 |
| 19.08.2026 | 125,95 | 129,70 | 125,95 | 128,75 | 2,23% | 411.900,00 |
| 18.08.2026 | 124,53 | 127,00 | 124,39 | 125,94 | 1,29% | 330.601,00 |
| 17.08.2026 | 124,16 | 126,81 | 124,08 | 124,34 | -1,85% | 267.919,00 |
| 14.08.2026 | 126,92 | 127,09 | 124,59 | 126,68 | 0,08% | 275.544,00 |
| 13.08.2026 | 127,22 | 128,00 | 124,69 | 126,58 | 0,18% | 336.119,00 |
| 12.08.2026 | 123,51 | 126,90 | 123,00 | 126,35 | 0,87% | 350.681,00 |
| 11.08.2026 | 125,46 | 126,59 | 123,65 | 125,26 | -0,26% | 287.287,00 |
| 10.08.2026 | 125,61 | 127,28 | 124,94 | 125,59 | -0,75% | 433.345,00 |
| 07.08.2026 | 123,97 | 127,22 | 122,60 | 126,54 | 1,77% | 385.701,00 |
| 06.08.2026 | 121,00 | 125,63 | 121,00 | 124,34 | 3,42% | 570.105,00 |
| 05.08.2026 | 121,87 | 121,87 | 119,50 | 120,23 | -0,15% | 332.858,00 |
| 04.08.2026 | 118,92 | 121,75 | 118,62 | 120,41 | 0,23% | 474.132,00 |
| 03.08.2026 | 117,85 | 120,54 | 117,70 | 120,13 | 2,56% | 380.027,00 |
| 31.07.2026 | 115,65 | 117,84 | 114,25 | 117,13 | 1,28% | 624.304,00 |
| 30.07.2026 | 115,16 | 116,38 | 113,80 | 115,65 | -1,24% | 299.357,00 |
| 29.07.2026 | 121,00 | 121,00 | 116,44 | 117,10 | -3,68% | 412.241,00 |
| 28.07.2026 | 120,00 | 122,61 | 118,04 | 121,57 | 2,61% | 458.314,00 |
| 27.07.2026 | 118,91 | 119,78 | 116,16 | 118,48 | -0,43% | 338.747,00 |
| 24.07.2026 | 116,08 | 122,33 | 116,08 | 118,99 | 2,14% | 655.534,00 |
| 23.07.2026 | 117,00 | 119,17 | 115,72 | 116,50 | 0,47% | 383.244,00 |
| 22.07.2026 | 112,74 | 116,48 | 112,49 | 115,95 | 3,69% | 373.681,00 |
| 21.07.2026 | 111,00 | 112,94 | 110,95 | 111,82 | -0,67% | 421.478,00 |
| 20.07.2026 | 115,73 | 115,99 | 112,09 | 112,57 | -2,55% | 439.711,00 |
| 17.07.2026 | 115,38 | 117,92 | 114,68 | 115,51 | 0,53% | 431.091,00 |
| 16.07.2026 | 116,18 | 116,34 | 113,02 | 114,90 | -0,26% | 331.821,00 |
| 15.07.2026 | 114,23 | 116,90 | 113,70 | 115,20 | 1,09% | 380.282,00 |
| 14.07.2026 | 111,47 | 115,11 | 110,35 | 113,95 | 0,56% | 469.376,00 |
| 13.07.2026 | 114,15 | 115,12 | 112,63 | 113,32 | 0,62% | 456.423,00 |
| 10.07.2026 | 114,32 | 115,03 | 112,18 | 112,62 | -1,30% | 258.122,00 |
| 09.07.2026 | 111,99 | 114,10 | 110,03 | 114,10 | 0,77% | 308.545,00 |
| 08.07.2026 | 113,47 | 113,65 | 112,31 | 113,23 | -0,47% | 318.089,00 |
| 07.07.2026 | 116,25 | 117,65 | 113,58 | 113,77 | -0,80% | 398.766,00 |
| 06.07.2026 | 110,63 | 115,00 | 109,74 | 114,69 | 3,36% | 813.696,00 |
| 02.07.2026 | 105,47 | 111,06 | 105,17 | 110,96 | 5,26% | 499.260,00 |
| 01.07.2026 | 110,65 | 113,00 | 105,19 | 105,42 | -4,60% | 791.324,00 |
| 30.06.2026 | 112,59 | 113,70 | 110,00 | 110,50 | -2,18% | 561.603,00 |
| 29.06.2026 | 111,31 | 113,15 | 110,50 | 112,96 | 2,42% | 587.041,00 |
| 26.06.2026 | 107,40 | 110,80 | 107,40 | 110,29 | 3,35% | 741.063,00 |
| 25.06.2026 | 108,47 | 111,20 | 105,52 | 106,71 | -1,62% | 556.279,00 |
| 24.06.2026 | 105,45 | 108,55 | 104,78 | 108,47 | 3,16% | 1.011.094,00 |