115,468$
0,14%
Echtzeit-Aktienkurs SCIENCE APPLICATIONS INTERNATIONAL Corp
Bid:
Ask:
Aktienkurse zur SCIENCE APPLICATIONS INTERNATIONAL Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 107,95 | 111,75 | 105,47 | 109,08 | -2,35% | 967.659,00 |
| 04.04.2025 | 110,59 | 114,65 | 110,02 | 111,70 | -2,18% | 1.328.867,00 |
| 03.04.2025 | 113,91 | 116,31 | 113,01 | 114,19 | -1,31% | 736.906,00 |
| 02.04.2025 | 111,62 | 119,00 | 110,04 | 115,70 | 2,11% | 1.471.150,00 |
| 01.04.2025 | 112,65 | 114,32 | 110,00 | 113,31 | 0,93% | 629.530,00 |
| 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 |