92,503$
0,82%
Echtzeit-Aktienkurs Science Applications International Corporation
Bid:
Ask:
Aktienkurse zur Science Applications International Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 90,56 | 92,63 | 90,15 | 92,28 | 0,57% | 309,00 |
| 26.02.2026 | 88,48 | 91,86 | 86,81 | 91,75 | 5,73% | 309,00 |
| 25.02.2026 | 87,97 | 88,51 | 85,50 | 86,78 | -0,91% | 309,00 |
| 24.02.2026 | 86,57 | 88,07 | 86,57 | 87,58 | 1,32% | 607.471,00 |
| 23.02.2026 | 89,50 | 89,94 | 86,02 | 86,44 | -3,86% | 719.432,00 |
| 20.02.2026 | 90,46 | 90,98 | 87,59 | 89,91 | -1,22% | 734.378,00 |
| 19.02.2026 | 88,63 | 92,54 | 88,41 | 91,02 | 2,75% | 869.439,00 |
| 18.02.2026 | 85,64 | 88,98 | 85,22 | 88,58 | 3,99% | 646.996,00 |
| 17.02.2026 | 85,68 | 87,21 | 84,67 | 85,18 | -1,65% | 856.928,00 |
| 13.02.2026 | 83,83 | 88,04 | 83,26 | 86,61 | 3,79% | 943.457,00 |
| 12.02.2026 | 82,23 | 86,75 | 81,66 | 83,45 | 1,50% | 1.362.642,00 |
| 11.02.2026 | 94,09 | 95,85 | 81,08 | 82,22 | -16,03% | 2.496.895,00 |
| 10.02.2026 | 98,11 | 99,71 | 97,45 | 97,92 | -0,35% | 476.313,00 |
| 09.02.2026 | 98,36 | 99,09 | 96,77 | 98,26 | -0,10% | 466.175,00 |
| 06.02.2026 | 97,23 | 99,37 | 95,12 | 98,36 | 1,37% | 705.211,00 |
| 05.02.2026 | 98,02 | 100,37 | 96,92 | 97,03 | -0,86% | 542.739,00 |
| 04.02.2026 | 97,08 | 98,95 | 96,45 | 97,87 | 0,90% | 595.832,00 |
| 03.02.2026 | 100,19 | 100,83 | 96,67 | 97,00 | -3,85% | 610.512,00 |
| 02.02.2026 | 101,16 | 101,45 | 99,16 | 100,88 | -0,86% | 505.767,00 |
| 30.01.2026 | 101,26 | 102,24 | 100,67 | 101,76 | 0,06% | 605.578,00 |
| 29.01.2026 | 104,36 | 106,22 | 101,49 | 101,70 | -1,79% | 510.963,00 |
| 28.01.2026 | 103,60 | 105,13 | 102,50 | 103,55 | -0,14% | 425.413,00 |
| 27.01.2026 | 104,52 | 105,37 | 103,50 | 103,70 | -0,65% | 356.800,00 |
| 26.01.2026 | 110,17 | 110,42 | 102,28 | 104,38 | -5,23% | 727.837,00 |
| 23.01.2026 | 111,22 | 115,00 | 108,61 | 110,14 | 0,98% | 603.387,00 |
| 22.01.2026 | 109,19 | 110,97 | 108,72 | 109,07 | 0,30% | 393.293,00 |
| 21.01.2026 | 108,74 | 109,24 | 107,58 | 108,74 | 0,46% | 521.197,00 |
| 20.01.2026 | 110,30 | 110,74 | 108,15 | 108,24 | -1,49% | 335.646,00 |
| 19.01.2026 | 109,69 | 110,06 | 109,26 | 109,88 | -1,12% | - |
| 16.01.2026 | 110,19 | 111,78 | 108,56 | 111,13 | 0,43% | 551.362,00 |
| 15.01.2026 | 108,25 | 110,95 | 107,22 | 110,65 | 2,40% | 408.848,00 |
| 14.01.2026 | 111,00 | 112,12 | 105,68 | 108,06 | -4,15% | 790.200,00 |
| 13.01.2026 | 114,66 | 115,11 | 112,37 | 112,74 | -1,38% | 363.691,00 |
| 12.01.2026 | 114,06 | 115,50 | 112,71 | 114,32 | 0,26% | 475.675,00 |
| 09.01.2026 | 111,31 | 114,92 | 111,26 | 114,02 | 1,82% | 393.362,00 |
| 08.01.2026 | 108,49 | 114,33 | 108,27 | 111,98 | 4,81% | 634.210,00 |
| 07.01.2026 | 108,80 | 109,56 | 106,25 | 106,84 | -1,80% | 677.286,00 |
| 06.01.2026 | 106,74 | 109,19 | 106,21 | 108,80 | 1,50% | 531.746,00 |
| 05.01.2026 | 102,00 | 107,53 | 101,21 | 107,19 | 5,90% | 629.707,00 |
| 02.01.2026 | 100,67 | 102,24 | 100,00 | 101,22 | 0,56% | 371.381,00 |
| 31.12.2025 | 102,12 | 102,25 | 100,57 | 100,66 | -1,78% | 291.859,00 |
| 30.12.2025 | 103,12 | 103,29 | 102,16 | 102,48 | -0,84% | 347.080,00 |
| 29.12.2025 | 102,38 | 103,58 | 101,81 | 103,35 | 0,62% | 357.950,00 |
| 26.12.2025 | 102,90 | 103,51 | 102,11 | 102,71 | -0,09% | 263.891,00 |
| 24.12.2025 | 102,34 | 104,14 | 101,52 | 102,80 | 0,14% | 193.651,00 |
| 23.12.2025 | 102,16 | 103,11 | 101,63 | 102,66 | -0,16% | 476.333,00 |
| 22.12.2025 | 101,90 | 103,61 | 101,26 | 102,82 | 0,80% | 447.418,00 |
| 19.12.2025 | 100,74 | 102,46 | 100,26 | 102,00 | 1,25% | 1.217.037,00 |
| 18.12.2025 | 102,63 | 103,50 | 99,95 | 100,74 | -1,66% | 775.159,00 |
| 17.12.2025 | 99,84 | 103,54 | 99,84 | 102,44 | 2,08% | 826.754,00 |
| 16.12.2025 | 101,46 | 101,76 | 99,40 | 100,35 | -1,22% | 650.730,00 |
| 15.12.2025 | 99,77 | 101,77 | 98,69 | 101,59 | 1,41% | 731.707,00 |
| 12.12.2025 | 101,33 | 102,27 | 100,17 | 100,18 | 0,23% | 629.146,00 |
| 11.12.2025 | 101,00 | 101,52 | 98,50 | 99,95 | -0,67% | 632.882,00 |
| 10.12.2025 | 97,45 | 101,09 | 96,58 | 100,62 | 3,38% | 694.244,00 |
| 09.12.2025 | 98,64 | 98,91 | 96,57 | 97,33 | -1,60% | 785.429,00 |
| 08.12.2025 | 101,82 | 102,14 | 97,57 | 98,91 | -1,69% | 876.730,00 |
| 05.12.2025 | 100,32 | 101,01 | 97,22 | 100,61 | -1,16% | 1.195.723,00 |
| 04.12.2025 | 92,00 | 104,64 | 92,00 | 101,79 | 16,29% | 2.849.313,00 |
| 03.12.2025 | 87,63 | 88,40 | 86,67 | 87,53 | -0,03% | 821.645,00 |
| 02.12.2025 | 86,55 | 88,39 | 86,33 | 87,56 | 1,51% | 776.529,00 |
| 01.12.2025 | 86,02 | 87,32 | 85,20 | 86,26 | 0,06% | 632.362,00 |
| 28.11.2025 | 85,63 | 86,92 | 85,57 | 86,21 | 0,61% | 326.692,00 |
| 26.11.2025 | 85,67 | 86,97 | 85,60 | 85,69 | 0,02% | 342.301,00 |
| 25.11.2025 | 85,42 | 86,52 | 84,87 | 85,67 | 0,69% | 567.570,00 |
| 24.11.2025 | 85,88 | 85,98 | 84,16 | 85,08 | -0,12% | 560.494,00 |
| 21.11.2025 | 84,81 | 87,43 | 84,54 | 85,18 | 0,19% | 608.089,00 |
| 20.11.2025 | 87,03 | 87,35 | 84,79 | 85,02 | -0,82% | 384.513,00 |
| 19.11.2025 | 87,00 | 87,41 | 85,69 | 85,72 | -1,67% | 341.381,00 |
| 18.11.2025 | 87,32 | 88,48 | 86,95 | 87,18 | 0,10% | 463.887,00 |
| 17.11.2025 | 87,98 | 88,62 | 87,03 | 87,09 | -1,77% | 427.740,00 |
| 14.11.2025 | 89,00 | 89,86 | 87,93 | 88,66 | -1,00% | 358.008,00 |
| 13.11.2025 | 90,60 | 91,32 | 89,48 | 89,56 | -0,91% | 319.397,00 |
| 12.11.2025 | 91,59 | 92,21 | 90,32 | 90,38 | -1,31% | 518.620,00 |
| 11.11.2025 | 91,72 | 92,20 | 89,92 | 91,58 | -0,17% | 455.170,00 |
| 10.11.2025 | 91,97 | 92,27 | 89,24 | 91,74 | -0,07% | 710.855,00 |
| 07.11.2025 | 90,28 | 91,85 | 89,71 | 91,80 | 1,49% | 323.170,00 |
| 06.11.2025 | 92,00 | 92,89 | 90,29 | 90,45 | -1,89% | 352.357,00 |
| 05.11.2025 | 91,46 | 92,63 | 90,96 | 92,19 | 0,69% | 375.829,00 |
| 04.11.2025 | 91,41 | 93,53 | 90,84 | 91,56 | 0,16% | 487.502,00 |
| 03.11.2025 | 93,35 | 93,35 | 90,79 | 91,41 | -2,45% | 483.347,00 |
| 31.10.2025 | 91,00 | 93,84 | 91,00 | 93,71 | 2,42% | 641.484,00 |
| 30.10.2025 | 90,14 | 92,21 | 90,14 | 91,50 | 0,93% | 429.370,00 |
| 29.10.2025 | 92,01 | 92,03 | 90,15 | 90,66 | -1,82% | 560.999,00 |
| 28.10.2025 | 92,98 | 93,34 | 92,00 | 92,34 | -0,93% | 555.721,00 |
| 27.10.2025 | 94,02 | 94,55 | 92,21 | 93,21 | -0,94% | 908.676,00 |
| 24.10.2025 | 98,81 | 99,69 | 91,89 | 94,09 | -6,29% | 1.307.115,00 |
| 23.10.2025 | 98,06 | 100,41 | 98,06 | 100,41 | 2,34% | - |
| 22.10.2025 | 100,15 | 101,31 | 98,04 | 98,11 | -2,31% | 371.255,00 |
| 21.10.2025 | 99,48 | 100,95 | 98,33 | 100,43 | 0,93% | 254.475,00 |
| 20.10.2025 | 97,70 | 99,77 | 97,70 | 99,50 | 2,39% | 273.490,00 |
| 17.10.2025 | 96,91 | 97,83 | 96,22 | 97,18 | 0,31% | - |
| 16.10.2025 | 97,90 | 99,76 | 96,78 | 96,88 | -0,98% | 475.103,00 |
| 15.10.2025 | 97,80 | 99,28 | 96,73 | 97,84 | 0,59% | 556.465,00 |
| 14.10.2025 | 96,29 | 97,71 | 95,49 | 97,27 | 1,01% | 306.587,00 |
| 13.10.2025 | 96,59 | 96,78 | 95,12 | 96,30 | -0,27% | 309.702,00 |
| 10.10.2025 | 99,18 | 99,72 | 96,13 | 96,56 | -2,02% | 569.638,00 |
| 09.10.2025 | 102,05 | 102,05 | 98,46 | 98,55 | -2,78% | 363.879,00 |
| 08.10.2025 | 101,22 | 103,65 | 101,15 | 101,37 | 0,15% | 618.876,00 |
| 07.10.2025 | 102,84 | 103,60 | 100,50 | 101,22 | -1,57% | 476.142,00 |