103,591$
-0,11%
Echtzeit-Aktienkurs Science Applications International Corporation
Bid:
Ask:
Aktienkurse zur Science Applications International Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 104,40 | 104,42 | 103,26 | 103,68 | -0,02% | - |
| 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 | 110,25 | 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% | 791.145,00 |
| 13.01.2026 | 114,66 | 115,11 | 112,37 | 112,74 | -1,38% | 363.707,00 |
| 12.01.2026 | 114,06 | 115,50 | 112,71 | 114,32 | 0,26% | 475.804,00 |
| 09.01.2026 | 111,31 | 114,92 | 111,26 | 114,02 | 1,82% | 393.590,00 |
| 08.01.2026 | 108,49 | 114,33 | 108,27 | 111,98 | 4,81% | 635.449,00 |
| 07.01.2026 | 108,80 | 109,56 | 106,25 | 106,84 | -1,80% | 679.039,00 |
| 06.01.2026 | 106,74 | 109,19 | 106,21 | 108,80 | 1,50% | 531.792,00 |
| 05.01.2026 | 102,00 | 107,53 | 101,21 | 107,19 | 5,90% | 630.291,00 |
| 02.01.2026 | 100,67 | 102,24 | 100,00 | 101,22 | 0,56% | 374.614,00 |
| 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% | 350.883,00 |
| 29.12.2025 | 102,38 | 103,58 | 101,81 | 103,35 | 0,62% | 358.383,00 |
| 26.12.2025 | 102,90 | 103,51 | 102,11 | 102,71 | -0,09% | 264.732,00 |
| 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% | 501.152,00 |
| 22.12.2025 | 101,90 | 103,61 | 101,26 | 102,82 | 0,80% | 447.662,00 |
| 19.12.2025 | 100,74 | 102,46 | 100,26 | 102,00 | 1,25% | 1.231.322,00 |
| 18.12.2025 | 102,63 | 103,50 | 99,95 | 100,74 | -1,66% | 775.164,00 |
| 17.12.2025 | 99,84 | 103,54 | 99,84 | 102,44 | 2,08% | 826.827,00 |
| 16.12.2025 | 101,46 | 101,76 | 99,40 | 100,35 | -1,22% | 654.494,00 |
| 15.12.2025 | 99,77 | 101,77 | 98,69 | 101,59 | 1,41% | 753.571,00 |
| 12.12.2025 | 101,33 | 102,27 | 100,17 | 100,18 | 0,23% | 639.628,00 |
| 11.12.2025 | 101,00 | 101,52 | 98,50 | 99,95 | -0,67% | 632.906,00 |
| 10.12.2025 | 97,45 | 101,09 | 96,58 | 100,62 | 3,38% | 694.367,00 |
| 09.12.2025 | 98,64 | 98,91 | 96,57 | 97,33 | -1,60% | 785.697,00 |
| 08.12.2025 | 101,82 | 102,14 | 97,57 | 98,91 | -1,69% | 876.746,00 |
| 05.12.2025 | 100,32 | 101,01 | 97,22 | 100,61 | -1,16% | 1.195.725,00 |
| 04.12.2025 | 92,00 | 104,64 | 92,00 | 101,79 | 16,29% | 2.849.560,00 |
| 03.12.2025 | 87,63 | 88,40 | 86,67 | 87,53 | -0,03% | 823.243,00 |
| 02.12.2025 | 86,55 | 88,39 | 86,33 | 87,56 | 1,53% | 801.571,00 |
| 01.12.2025 | 86,02 | 87,32 | 85,20 | 86,24 | 0,03% | 632.373,00 |
| 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% | 567.673,00 |
| 24.11.2025 | 85,88 | 85,98 | 84,16 | 85,08 | -0,11% | 563.009,00 |
| 21.11.2025 | 84,81 | 87,43 | 84,54 | 85,17 | 0,18% | 608.459,00 |
| 20.11.2025 | 87,03 | 87,35 | 84,79 | 85,02 | -0,86% | 384.582,00 |
| 19.11.2025 | 87,00 | 87,41 | 85,69 | 85,76 | -1,59% | 341.393,00 |
| 18.11.2025 | 87,32 | 88,48 | 86,95 | 87,15 | 0,07% | 463.888,00 |
| 17.11.2025 | 87,98 | 88,62 | 87,03 | 87,09 | -1,73% | 427.839,00 |
| 14.11.2025 | 89,00 | 89,86 | 87,93 | 88,62 | -1,05% | 358.067,00 |
| 13.11.2025 | 90,60 | 91,32 | 89,48 | 89,56 | -0,91% | 319.399,00 |
| 12.11.2025 | 91,59 | 92,21 | 90,32 | 90,38 | -1,35% | 518.638,00 |
| 11.11.2025 | 91,72 | 92,20 | 89,92 | 91,62 | -0,14% | 455.170,00 |
| 10.11.2025 | 91,97 | 92,27 | 89,24 | 91,74 | -0,08% | 710.885,00 |
| 07.11.2025 | 90,28 | 91,85 | 89,71 | 91,81 | 1,43% | 327.062,00 |
| 06.11.2025 | 92,00 | 92,89 | 90,29 | 90,52 | -1,81% | 352.386,00 |
| 05.11.2025 | 91,46 | 92,63 | 90,96 | 92,19 | 0,69% | 375.863,00 |
| 04.11.2025 | 91,41 | 93,53 | 90,84 | 91,56 | 0,16% | 487.552,00 |
| 03.11.2025 | 93,35 | 93,35 | 90,79 | 91,41 | -2,45% | 499.432,00 |
| 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% | 1.308.418,00 |
| 23.10.2025 | 98,06 | 100,41 | 98,06 | 100,41 | 2,34% | 325.462,00 |
| 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 |
| 06.10.2025 | 101,80 | 103,03 | 100,45 | 102,83 | 1,14% | 425.448,00 |
| 03.10.2025 | 100,75 | 101,98 | 100,63 | 101,67 | 1,01% | 402.763,00 |
| 02.10.2025 | 100,39 | 101,14 | 99,83 | 100,65 | -0,47% | 298.000,00 |
| 01.10.2025 | 98,67 | 101,31 | 98,21 | 101,13 | 1,77% | 519.195,00 |
| 30.09.2025 | 97,42 | 99,83 | 97,42 | 99,37 | 1,69% | 483.780,00 |
| 29.09.2025 | 98,39 | 98,39 | 96,90 | 97,72 | 0,05% | 546.293,00 |
| 26.09.2025 | 97,20 | 98,56 | 95,30 | 97,67 | 0,48% | 438.021,00 |
| 25.09.2025 | 99,50 | 100,21 | 95,34 | 97,20 | -2,81% | 603.864,00 |
| 24.09.2025 | 98,56 | 100,32 | 98,11 | 100,01 | 1,44% | 560.574,00 |
| 23.09.2025 | 101,81 | 103,15 | 98,48 | 98,59 | -2,82% | 664.408,00 |
| 22.09.2025 | 103,63 | 103,80 | 101,38 | 101,45 | -2,33% | 685.067,00 |
| 19.09.2025 | 103,26 | 104,00 | 102,14 | 103,87 | 1,36% | 1.075.829,00 |
| 18.09.2025 | 102,79 | 103,03 | 101,31 | 102,48 | -0,30% | 442.747,00 |
| 17.09.2025 | 103,13 | 104,35 | 102,26 | 102,79 | -0,32% | 485.583,00 |
| 16.09.2025 | 103,41 | 103,94 | 101,96 | 103,12 | -0,78% | 421.428,00 |
| 15.09.2025 | 105,47 | 106,01 | 103,35 | 103,93 | -2,34% | 530.695,00 |
| 12.09.2025 | 106,44 | 107,43 | 106,31 | 106,42 | 0,05% | 433.766,00 |
| 11.09.2025 | 103,30 | 106,67 | 103,29 | 106,37 | 3,16% | 541.052,00 |
| 10.09.2025 | 102,81 | 104,22 | 101,78 | 103,11 | 0,32% | 604.078,00 |
| 09.09.2025 | 102,82 | 103,55 | 101,73 | 102,78 | 0,18% | 702.340,00 |
| 08.09.2025 | 103,86 | 103,86 | 101,43 | 102,60 | -2,22% | 863.391,00 |