94,045$
-6,34%
Echtzeit-Aktienkurs Science Applications International Corporation
Bid:
Ask:
Aktienkurse zur Science Applications International Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2025 | 106,72 | 108,35 | 104,12 | 104,93 | -1,21% | 1.028.013,00 |
| 04.09.2025 | 103,62 | 109,50 | 102,00 | 106,22 | -6,91% | 1.374.116,00 |
| 03.09.2025 | 117,95 | 118,64 | 113,72 | 114,11 | -3,52% | 828.750,00 |
| 02.09.2025 | 117,34 | 118,39 | 116,96 | 118,27 | 0,48% | 571.440,00 |
| 29.08.2025 | 117,26 | 118,74 | 116,18 | 117,70 | -0,12% | 490.174,00 |
| 28.08.2025 | 118,97 | 119,14 | 116,62 | 117,84 | -1,26% | 284.233,00 |
| 27.08.2025 | 119,31 | 120,14 | 118,89 | 119,34 | -0,20% | 418.641,00 |
| 26.08.2025 | 118,81 | 120,61 | 118,03 | 119,58 | 0,74% | 461.231,00 |
| 25.08.2025 | 118,65 | 119,77 | 118,21 | 118,70 | -0,41% | 300.255,00 |
| 22.08.2025 | 118,83 | 121,04 | 117,47 | 119,19 | 0,82% | 288.008,00 |
| 21.08.2025 | 116,89 | 118,72 | 116,89 | 118,22 | 0,37% | 258.061,00 |
| 20.08.2025 | 117,25 | 118,18 | 116,20 | 117,79 | 0,76% | 245.844,00 |
| 19.08.2025 | 117,60 | 118,98 | 116,74 | 116,90 | -0,32% | 284.679,00 |
| 18.08.2025 | 118,33 | 118,58 | 117,15 | 117,28 | -0,30% | 224.942,00 |
| 15.08.2025 | 117,00 | 117,75 | 116,50 | 117,63 | 0,27% | 239.049,00 |
| 14.08.2025 | 120,10 | 121,05 | 117,02 | 117,31 | -2,73% | 350.102,00 |
| 13.08.2025 | 117,00 | 120,78 | 116,93 | 120,60 | 2,87% | 415.829,00 |
| 12.08.2025 | 116,05 | 117,40 | 114,63 | 117,23 | 1,17% | 309.190,00 |
| 11.08.2025 | 116,67 | 118,50 | 115,41 | 115,87 | -0,68% | 245.812,00 |
| 08.08.2025 | 115,69 | 117,56 | 114,39 | 116,66 | 0,45% | 395.000,00 |
| 07.08.2025 | 115,46 | 116,85 | 114,26 | 116,14 | 0,87% | 287.010,00 |
| 06.08.2025 | 114,84 | 115,55 | 112,94 | 115,14 | -0,03% | 372.125,00 |
| 05.08.2025 | 113,04 | 116,77 | 113,04 | 115,18 | 1,74% | 451.214,00 |
| 04.08.2025 | 111,00 | 113,25 | 110,49 | 113,21 | 2,24% | 294.001,00 |
| 01.08.2025 | 112,00 | 112,03 | 109,84 | 110,73 | -0,67% | 534.079,00 |
| 31.07.2025 | 112,01 | 113,02 | 110,37 | 111,48 | -0,76% | 430.960,00 |
| 30.07.2025 | 113,04 | 113,98 | 111,53 | 112,33 | -1,17% | 305.899,00 |
| 29.07.2025 | 113,96 | 114,24 | 112,87 | 113,66 | 0,37% | 272.675,00 |
| 28.07.2025 | 114,91 | 114,91 | 112,09 | 113,24 | -1,37% | 306.425,00 |
| 25.07.2025 | 115,31 | 116,70 | 113,75 | 114,81 | -0,16% | 313.063,00 |
| 24.07.2025 | 115,97 | 116,53 | 114,47 | 114,99 | -0,92% | 372.974,00 |
| 23.07.2025 | 115,28 | 118,23 | 113,30 | 116,06 | 1,30% | 454.262,00 |
| 22.07.2025 | 112,93 | 115,00 | 111,83 | 114,57 | 1,80% | 475.034,00 |
| 21.07.2025 | 113,64 | 114,28 | 112,51 | 112,54 | -0,78% | 290.736,00 |
| 18.07.2025 | 114,55 | 114,55 | 112,94 | 113,42 | -0,14% | 249.416,00 |
| 17.07.2025 | 111,92 | 114,00 | 110,00 | 113,58 | 1,55% | 413.400,00 |
| 16.07.2025 | 111,39 | 112,79 | 110,19 | 111,85 | 0,32% | 548.185,00 |
| 15.07.2025 | 113,93 | 114,75 | 111,44 | 111,49 | -2,00% | 502.501,00 |
| 14.07.2025 | 112,52 | 114,63 | 112,00 | 113,76 | 0,49% | 397.100,00 |
| 11.07.2025 | 116,19 | 116,45 | 111,46 | 113,21 | -2,68% | 771.379,00 |
| 10.07.2025 | 116,31 | 118,79 | 115,19 | 116,33 | 0,00% | 545.954,00 |
| 09.07.2025 | 118,15 | 118,15 | 114,53 | 116,33 | -0,71% | 480.697,00 |
| 08.07.2025 | 116,81 | 118,04 | 115,00 | 117,16 | -0,33% | 608.375,00 |
| 07.07.2025 | 118,50 | 118,84 | 117,04 | 117,55 | -0,87% | 504.836,00 |
| 03.07.2025 | 117,13 | 119,34 | 117,03 | 118,58 | 0,87% | 288.824,00 |
| 02.07.2025 | 115,41 | 117,70 | 114,46 | 117,56 | 1,56% | 523.757,00 |
| 01.07.2025 | 112,61 | 115,82 | 112,00 | 115,75 | 2,79% | 490.246,00 |
| 30.06.2025 | 109,35 | 112,84 | 108,73 | 112,61 | 3,08% | 1.194.576,00 |
| 27.06.2025 | 109,36 | 109,45 | 107,79 | 109,24 | 0,07% | 685.453,00 |
| 26.06.2025 | 107,86 | 110,65 | 107,31 | 109,16 | 1,45% | 623.928,00 |
| 25.06.2025 | 105,83 | 108,37 | 104,24 | 107,60 | 2,52% | 545.933,00 |
| 24.06.2025 | 104,50 | 105,36 | 102,48 | 104,96 | 0,72% | 407.184,00 |
| 23.06.2025 | 103,39 | 105,50 | 102,00 | 104,21 | 0,54% | 537.426,00 |
| 20.06.2025 | 104,84 | 105,01 | 102,71 | 103,65 | -1,00% | 1.140.772,00 |
| 18.06.2025 | 105,33 | 106,71 | 104,45 | 104,70 | -0,66% | 452.013,00 |
| 17.06.2025 | 104,70 | 106,19 | 103,93 | 105,40 | 0,38% | 422.654,00 |
| 16.06.2025 | 105,43 | 105,82 | 103,51 | 105,00 | -0,41% | 433.369,00 |
| 13.06.2025 | 104,24 | 107,16 | 104,24 | 105,43 | 0,50% | 555.664,00 |
| 12.06.2025 | 103,77 | 105,00 | 102,92 | 104,91 | 1,07% | 464.271,00 |
| 11.06.2025 | 103,99 | 103,99 | 101,33 | 103,80 | 0,18% | 633.051,00 |
| 10.06.2025 | 104,02 | 104,34 | 102,88 | 103,61 | 0,09% | 555.070,00 |
| 09.06.2025 | 105,34 | 105,50 | 103,01 | 103,52 | -1,71% | 763.664,00 |
| 06.06.2025 | 103,56 | 105,55 | 103,30 | 105,32 | 2,80% | 728.474,00 |
| 05.06.2025 | 102,65 | 102,99 | 100,92 | 102,45 | 0,18% | 695.390,00 |
| 04.06.2025 | 103,72 | 104,87 | 102,25 | 102,27 | -1,12% | 663.317,00 |