113,030$
0,68%
Echtzeit-Aktienkurs Science Applications International Corporation
Bid:
Ask:
Aktienkurse zur Science Applications International Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 111,68 | 114,24 | 111,51 | 112,98 | 0,63% | - |
| 31.03.2025 | 112,38 | 115,00 | 111,75 | 112,27 | -0,23% | 1.049.730,00 |
| 28.03.2025 | 111,11 | 114,26 | 111,11 | 112,53 | 1,05% | 853.817,00 |
| 27.03.2025 | 109,86 | 111,63 | 108,31 | 111,36 | 1,61% | 581.144,00 |
| 26.03.2025 | 109,67 | 110,36 | 109,17 | 109,60 | 1,04% | 766.408,00 |
| 25.03.2025 | 109,20 | 109,36 | 107,32 | 108,47 | -0,62% | 865.971,00 |
| 24.03.2025 | 106,57 | 109,69 | 106,49 | 109,15 | 3,07% | 738.180,00 |
| 21.03.2025 | 105,00 | 106,64 | 103,52 | 105,90 | -0,08% | 1.180.460,00 |
| 20.03.2025 | 112,33 | 112,33 | 104,83 | 105,98 | -6,02% | 1.630.117,00 |
| 19.03.2025 | 113,46 | 117,58 | 112,75 | 112,77 | -0,59% | 1.410.166,00 |
| 18.03.2025 | 111,25 | 114,15 | 108,17 | 113,44 | 1,38% | 1.093.525,00 |
| 17.03.2025 | 117,52 | 120,49 | 111,15 | 111,90 | 7,15% | 2.179.073,00 |
| 14.03.2025 | 103,70 | 105,17 | 103,05 | 104,43 | 0,16% | 1.104.692,00 |
| 13.03.2025 | 103,90 | 106,83 | 103,74 | 104,26 | -0,37% | 792.749,00 |
| 12.03.2025 | 106,46 | 106,70 | 102,56 | 104,65 | -1,45% | 901.474,00 |
| 11.03.2025 | 110,83 | 111,43 | 104,50 | 106,19 | -4,77% | 969.401,00 |
| 10.03.2025 | 110,99 | 116,79 | 109,51 | 111,51 | 0,23% | 1.733.933,00 |
| 07.03.2025 | 102,24 | 112,72 | 100,30 | 111,25 | 8,98% | 1.886.358,00 |
| 06.03.2025 | 101,43 | 102,63 | 99,63 | 102,08 | -0,53% | 873.715,00 |
| 05.03.2025 | 100,91 | 104,39 | 100,91 | 102,62 | 1,70% | 833.964,00 |
| 04.03.2025 | 95,78 | 103,77 | 95,04 | 100,90 | 5,36% | 1.145.805,00 |
| 03.03.2025 | 99,42 | 99,42 | 94,68 | 95,77 | -3,06% | 1.011.740,00 |
| 28.02.2025 | 99,55 | 100,00 | 95,59 | 98,79 | -1,76% | 925.700,00 |
| 27.02.2025 | 100,68 | 101,89 | 100,29 | 100,56 | -0,23% | 570.014,00 |
| 26.02.2025 | 100,23 | 101,27 | 99,03 | 100,79 | 0,24% | 406.425,00 |
| 25.02.2025 | 98,77 | 102,49 | 98,25 | 100,55 | 1,68% | 715.941,00 |
| 24.02.2025 | 98,72 | 99,59 | 95,86 | 98,89 | 1,07% | 1.201.713,00 |
| 21.02.2025 | 102,09 | 102,09 | 96,79 | 97,84 | -4,82% | 1.123.520,00 |
| 20.02.2025 | 102,57 | 103,26 | 101,00 | 102,79 | -0,49% | 457.905,00 |
| 19.02.2025 | 101,81 | 105,00 | 101,81 | 103,30 | 0,16% | 618.581,00 |
| 18.02.2025 | 102,12 | 103,82 | 100,35 | 103,13 | 2,04% | 679.137,00 |
| 17.02.2025 | 100,87 | 101,08 | 100,87 | 101,07 | 0,14% | - |
| 14.02.2025 | 100,35 | 102,69 | 99,99 | 100,93 | 0,71% | 808.239,00 |
| 13.02.2025 | 103,79 | 104,73 | 99,32 | 100,22 | -3,57% | 1.052.869,00 |
| 12.02.2025 | 104,21 | 106,14 | 103,61 | 103,93 | -1,11% | 562.848,00 |
| 11.02.2025 | 105,45 | 105,48 | 102,75 | 105,10 | -0,51% | 740.587,00 |
| 10.02.2025 | 105,93 | 106,92 | 105,14 | 105,64 | 0,07% | 572.346,00 |
| 07.02.2025 | 105,95 | 107,00 | 104,41 | 105,57 | -0,56% | 755.302,00 |
| 06.02.2025 | 106,81 | 107,09 | 103,90 | 106,16 | -0,81% | 626.403,00 |
| 05.02.2025 | 108,89 | 108,89 | 106,45 | 107,03 | -0,80% | 455.661,00 |
| 04.02.2025 | 107,30 | 108,80 | 106,62 | 107,89 | 0,38% | 443.942,00 |
| 03.02.2025 | 107,04 | 108,85 | 105,51 | 107,48 | -0,74% | 477.175,00 |
| 31.01.2025 | 108,49 | 109,23 | 104,92 | 108,28 | -0,90% | 534.436,00 |
| 30.01.2025 | 106,79 | 109,43 | 106,19 | 109,26 | 2,48% | 601.376,00 |
| 29.01.2025 | 105,89 | 107,45 | 105,45 | 106,62 | 0,69% | 700.205,00 |
| 28.01.2025 | 110,26 | 111,31 | 104,36 | 105,89 | -4,16% | 824.711,00 |
| 27.01.2025 | 109,28 | 112,08 | 109,00 | 110,49 | 1,40% | 510.391,00 |
| 24.01.2025 | 110,64 | 111,73 | 107,59 | 108,96 | -1,46% | 880.821,00 |
| 23.01.2025 | 119,88 | 120,16 | 110,37 | 110,57 | -7,67% | 1.162.348,00 |
| 22.01.2025 | 119,49 | 121,42 | 119,37 | 119,76 | -0,05% | 1.087.682,00 |
| 21.01.2025 | 116,39 | 120,07 | 116,03 | 119,82 | 3,41% | 477.458,00 |
| 17.01.2025 | 116,71 | 117,30 | 115,66 | 115,87 | -0,68% | 359.736,00 |
| 16.01.2025 | 116,05 | 117,43 | 115,50 | 116,66 | 0,51% | 331.528,00 |
| 15.01.2025 | 117,82 | 118,05 | 114,75 | 116,07 | -0,50% | 454.854,00 |
| 14.01.2025 | 117,69 | 118,11 | 115,30 | 116,65 | -1,36% | 464.460,00 |
| 13.01.2025 | 115,70 | 118,35 | 114,54 | 118,26 | 1,83% | 451.985,00 |
| 10.01.2025 | 113,30 | 117,48 | 112,85 | 116,14 | 2,09% | 606.417,00 |
| 08.01.2025 | 112,86 | 113,86 | 110,72 | 113,76 | -0,17% | 545.689,00 |
| 07.01.2025 | 113,34 | 115,02 | 112,75 | 113,95 | 0,11% | 433.426,00 |
| 06.01.2025 | 114,43 | 115,97 | 113,71 | 113,82 | -0,32% | 435.419,00 |
| 03.01.2025 | 111,80 | 114,36 | 111,80 | 114,18 | 1,81% | 353.543,00 |
| 02.01.2025 | 110,88 | 113,70 | 110,88 | 112,15 | 0,33% | 312.750,00 |
| 31.12.2024 | 111,46 | 111,80 | 110,71 | 111,78 | 0,88% | 268.988,00 |
| 30.12.2024 | 110,48 | 111,59 | 109,50 | 110,81 | -0,30% | 240.359,00 |
| 27.12.2024 | 110,83 | 112,42 | 110,26 | 111,14 | -0,47% | 196.066,00 |
| 26.12.2024 | 111,01 | 112,42 | 110,98 | 111,66 | 0,36% | 255.835,00 |
| 24.12.2024 | 111,36 | 111,49 | 110,64 | 111,26 | -0,05% | 167.293,00 |
| 23.12.2024 | 111,12 | 111,84 | 109,87 | 111,32 | -0,09% | 446.630,00 |
| 20.12.2024 | 109,92 | 112,17 | 109,87 | 111,42 | 1,19% | 1.878.104,00 |
| 19.12.2024 | 111,73 | 112,58 | 108,90 | 110,11 | -0,90% | 690.481,00 |
| 18.12.2024 | 114,46 | 114,95 | 110,61 | 111,12 | -2,85% | 713.741,00 |
| 17.12.2024 | 113,66 | 114,51 | 112,93 | 114,38 | -0,21% | 511.996,00 |
| 16.12.2024 | 112,59 | 114,73 | 112,59 | 114,62 | 1,38% | 450.328,00 |
| 13.12.2024 | 113,70 | 114,88 | 112,36 | 113,06 | -0,40% | 441.315,00 |
| 12.12.2024 | 113,54 | 114,97 | 112,01 | 113,51 | 0,04% | 549.733,00 |
| 11.12.2024 | 116,36 | 116,50 | 111,34 | 113,47 | -2,15% | 1.135.448,00 |
| 10.12.2024 | 116,25 | 117,19 | 114,19 | 115,96 | -0,09% | 667.759,00 |
| 09.12.2024 | 119,20 | 119,20 | 115,92 | 116,07 | -1,69% | 761.780,00 |
| 06.12.2024 | 121,21 | 121,22 | 117,05 | 118,06 | -2,25% | 800.313,00 |
| 05.12.2024 | 132,50 | 133,00 | 120,38 | 120,78 | -2,53% | 1.047.072,00 |
| 04.12.2024 | 122,43 | 124,59 | 121,97 | 123,91 | 0,73% | 451.891,00 |
| 03.12.2024 | 124,91 | 124,97 | 121,95 | 123,01 | -1,09% | 398.647,00 |
| 02.12.2024 | 123,73 | 124,91 | 122,30 | 124,36 | 0,09% | 393.775,00 |
| 29.11.2024 | 123,63 | 124,99 | 123,42 | 124,25 | 0,78% | 219.182,00 |
| 27.11.2024 | 124,08 | 124,16 | 122,41 | 123,29 | -0,58% | 313.940,00 |
| 26.11.2024 | 124,45 | 124,88 | 122,65 | 124,01 | 1,46% | 504.139,00 |
| 25.11.2024 | 124,95 | 125,17 | 120,99 | 122,22 | -1,59% | 544.492,00 |
| 22.11.2024 | 124,68 | 125,51 | 123,27 | 124,20 | -0,46% | 369.741,00 |
| 21.11.2024 | 123,41 | 126,98 | 122,86 | 124,78 | 1,41% | 515.617,00 |
| 20.11.2024 | 119,18 | 123,11 | 117,77 | 123,05 | 2,97% | 500.065,00 |
| 19.11.2024 | 120,24 | 121,50 | 118,13 | 119,50 | -0,44% | 648.177,00 |
| 18.11.2024 | 122,59 | 123,00 | 117,98 | 120,03 | -1,94% | 804.561,00 |
| 15.11.2024 | 125,50 | 125,98 | 118,03 | 122,40 | -2,79% | 1.548.582,00 |
| 14.11.2024 | 147,04 | 147,93 | 124,92 | 125,91 | -14,92% | 1.776.125,00 |
| 13.11.2024 | 153,49 | 155,09 | 147,90 | 147,99 | -3,46% | 368.636,00 |
| 12.11.2024 | 154,03 | 154,43 | 152,79 | 153,30 | -0,52% | 258.587,00 |
| 11.11.2024 | 152,48 | 155,06 | 152,48 | 154,10 | 1,40% | 212.011,00 |
| 08.11.2024 | 149,60 | 152,41 | 148,80 | 151,97 | 2,03% | 400.067,00 |
| 07.11.2024 | 149,10 | 150,60 | 148,55 | 148,94 | -0,15% | 284.909,00 |
| 06.11.2024 | 154,19 | 154,19 | 148,84 | 149,16 | 0,17% | 474.936,00 |