444,200€
0,27%
Echtzeit-Aktienkurs CACI International Inc.
Bid:
Ask:
Aktienkurse zur CACI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 444,70 | 447,80 | 440,40 | 443,20 | 0,05% | 57,00 |
| 14.10.2025 | 441,00 | 443,00 | 441,00 | 443,00 | 0,87% | 50,00 |
| 13.10.2025 | 439,20 | 439,20 | 439,20 | 439,20 | 0,05% | 7,00 |
| 10.10.2025 | 445,40 | 445,40 | 435,80 | 439,00 | -0,63% | 140,00 |
| 09.10.2025 | 450,20 | 458,40 | 441,80 | 441,80 | -3,71% | 68,00 |
| 08.10.2025 | 449,40 | 458,80 | 449,40 | 458,80 | 1,77% | 79,00 |
| 07.10.2025 | 455,80 | 458,00 | 450,80 | 450,80 | 0,09% | 37,00 |
| 06.10.2025 | 461,80 | 461,80 | 449,60 | 450,40 | -0,44% | 49,00 |
| 03.10.2025 | 440,80 | 452,40 | 439,20 | 452,40 | 1,89% | 14,00 |
| 02.10.2025 | 440,00 | 444,00 | 438,00 | 444,00 | 1,74% | 57,00 |
| 01.10.2025 | 423,80 | 436,40 | 419,40 | 436,40 | 3,00% | 835,00 |
| 30.09.2025 | 415,90 | 424,00 | 413,00 | 423,70 | 1,90% | - |
| 29.09.2025 | 414,00 | 419,40 | 413,80 | 415,80 | 1,76% | 40,00 |
| 26.09.2025 | 408,60 | 408,60 | 408,60 | 408,60 | 1,04% | 40,00 |
| 25.09.2025 | 426,00 | 426,20 | 398,80 | 404,40 | -3,16% | 201,00 |
| 24.09.2025 | 415,60 | 417,60 | 415,60 | 417,60 | -2,61% | 9,00 |
| 23.09.2025 | 428,40 | 428,80 | 428,40 | 428,80 | 2,10% | 8,00 |
| 22.09.2025 | 422,60 | 422,60 | 420,00 | 420,00 | -0,99% | 13,00 |
| 19.09.2025 | 418,80 | 424,20 | 418,80 | 424,20 | 0,33% | 17,00 |
| 18.09.2025 | 422,00 | 422,80 | 422,00 | 422,80 | 0,38% | 6,00 |
| 17.09.2025 | 416,40 | 421,20 | 416,40 | 421,20 | 1,49% | 50,00 |
| 16.09.2025 | 423,80 | 423,80 | 414,20 | 415,00 | -2,35% | 8,00 |
| 15.09.2025 | 426,40 | 426,40 | 419,20 | 425,00 | 1,43% | 36,00 |
| 12.09.2025 | 421,40 | 421,40 | 419,00 | 419,00 | 0,53% | 8,00 |
| 11.09.2025 | 416,10 | 416,80 | 416,00 | 416,80 | 2,08% | - |
| 10.09.2025 | 410,50 | 412,40 | 406,10 | 408,30 | 0,94% | - |
| 09.09.2025 | 403,00 | 405,90 | 403,00 | 404,50 | 0,67% | - |
| 08.09.2025 | 405,60 | 408,80 | 397,30 | 401,80 | 0,00% | 3,00 |
| 05.09.2025 | 398,80 | 401,80 | 397,80 | 401,80 | 2,71% | 120,00 |
| 04.09.2025 | 400,60 | 400,60 | 389,60 | 391,20 | -3,60% | 40,00 |
| 03.09.2025 | 413,80 | 413,80 | 405,80 | 405,80 | -0,69% | 18,00 |
| 02.09.2025 | 404,20 | 408,60 | 401,40 | 408,60 | 0,34% | 55,00 |
| 01.09.2025 | 412,20 | 412,20 | 406,20 | 407,20 | -1,93% | 33,00 |
| 29.08.2025 | 406,00 | 415,20 | 406,00 | 415,20 | 2,06% | 29,00 |
| 28.08.2025 | 406,80 | 406,80 | 406,80 | 406,80 | -2,63% | 12,00 |
| 27.08.2025 | 417,40 | 417,80 | 416,00 | 417,80 | 0,38% | 66,00 |
| 26.08.2025 | 417,00 | 417,00 | 416,20 | 416,20 | 0,68% | 2,00 |
| 25.08.2025 | 413,00 | 414,00 | 413,00 | 413,40 | -1,10% | 18,00 |
| 22.08.2025 | 418,00 | 418,00 | 418,00 | 418,00 | 0,48% | 1,00 |
| 21.08.2025 | 417,20 | 417,20 | 416,00 | 416,00 | -0,91% | 6,00 |
| 20.08.2025 | 418,20 | 419,80 | 411,60 | 419,80 | 0,62% | 71,00 |
| 19.08.2025 | 419,20 | 419,20 | 417,20 | 417,20 | 0,29% | 31,00 |
| 18.08.2025 | 414,20 | 416,80 | 414,20 | 416,00 | 0,34% | 20,00 |
| 15.08.2025 | 423,60 | 423,60 | 410,40 | 414,60 | -2,45% | 44,00 |
| 14.08.2025 | 426,80 | 430,20 | 425,00 | 425,00 | 1,58% | 36,00 |
| 13.08.2025 | 418,20 | 430,60 | 410,60 | 418,40 | 2,65% | 182,00 |
| 12.08.2025 | 415,60 | 415,60 | 407,60 | 407,60 | -4,45% | 28,00 |
| 11.08.2025 | 427,60 | 428,60 | 421,80 | 426,60 | 0,38% | 34,00 |
| 08.08.2025 | 427,60 | 434,80 | 425,00 | 425,00 | 0,00% | 237,00 |
| 07.08.2025 | 411,40 | 425,00 | 411,40 | 425,00 | 5,35% | 27,00 |
| 06.08.2025 | 404,00 | 404,00 | 403,40 | 403,40 | 0,65% | 37,00 |
| 05.08.2025 | 401,80 | 401,80 | 400,80 | 400,80 | -0,74% | 10,00 |
| 04.08.2025 | 398,40 | 403,80 | 397,00 | 403,80 | 1,92% | 22,00 |
| 01.08.2025 | 402,80 | 402,80 | 396,20 | 396,20 | -2,65% | 13,00 |
| 31.07.2025 | 412,40 | 412,80 | 403,60 | 407,00 | -0,54% | 46,00 |
| 30.07.2025 | 404,80 | 409,20 | 404,80 | 409,20 | 2,40% | 169,00 |
| 29.07.2025 | 399,60 | 399,60 | 399,60 | 399,60 | 1,06% | 1,00 |
| 28.07.2025 | 413,20 | 413,20 | 395,40 | 395,40 | -2,51% | 83,00 |
| 25.07.2025 | 403,80 | 405,80 | 402,40 | 405,60 | -0,78% | 70,00 |
| 24.07.2025 | 407,00 | 408,80 | 407,00 | 408,80 | -0,05% | 20,00 |
| 23.07.2025 | 410,20 | 410,20 | 404,60 | 409,00 | 0,69% | 8,00 |
| 22.07.2025 | 404,80 | 410,80 | 404,80 | 406,20 | -1,74% | 17,00 |
| 21.07.2025 | 415,20 | 415,20 | 411,00 | 413,40 | 0,44% | 54,00 |
| 18.07.2025 | 411,20 | 411,60 | 411,20 | 411,60 | 1,28% | 9,00 |
| 17.07.2025 | 406,40 | 406,40 | 406,40 | 406,40 | 0,05% | 24,00 |
| 16.07.2025 | 410,80 | 410,80 | 405,00 | 406,20 | -1,07% | 17,00 |
| 15.07.2025 | 422,00 | 422,40 | 410,60 | 410,60 | -2,10% | 18,00 |
| 14.07.2025 | 413,60 | 419,40 | 406,00 | 419,40 | 1,06% | 99,00 |
| 11.07.2025 | 405,40 | 415,00 | 405,40 | 415,00 | 1,02% | 15,00 |
| 10.07.2025 | 410,80 | 410,80 | 410,80 | 410,80 | -1,20% | 8,00 |
| 09.07.2025 | 420,80 | 420,80 | 415,80 | 415,80 | -1,42% | 4,00 |
| 08.07.2025 | 428,20 | 428,20 | 421,80 | 421,80 | -1,72% | 40,00 |
| 07.07.2025 | 415,40 | 433,40 | 415,40 | 429,20 | 4,43% | 248,00 |
| 04.07.2025 | 411,00 | 411,00 | 411,00 | 411,00 | -1,67% | 2,00 |
| 03.07.2025 | 410,80 | 419,20 | 410,60 | 418,00 | 1,65% | 23,00 |
| 02.07.2025 | 411,20 | 411,20 | 403,00 | 411,20 | 0,88% | 57,00 |
| 01.07.2025 | 403,80 | 407,60 | 402,80 | 407,60 | 1,14% | 164,00 |
| 30.06.2025 | 400,80 | 403,00 | 396,20 | 403,00 | 2,18% | 259,00 |
| 27.06.2025 | 401,60 | 401,60 | 394,40 | 394,40 | -1,25% | 50,00 |
| 26.06.2025 | 398,80 | 399,40 | 398,20 | 399,40 | 0,99% | 6,00 |
| 25.06.2025 | 389,50 | 399,50 | 387,80 | 395,50 | 1,67% | - |
| 24.06.2025 | 396,00 | 400,80 | 389,00 | 389,00 | -1,52% | 48,00 |
| 23.06.2025 | 397,40 | 399,60 | 395,00 | 395,00 | 0,51% | 21,00 |
| 20.06.2025 | 396,80 | 396,80 | 393,00 | 393,00 | -0,96% | 26,00 |
| 19.06.2025 | 396,80 | 396,80 | 396,80 | 396,80 | -0,50% | 7,00 |
| 18.06.2025 | 397,20 | 403,60 | 396,00 | 398,80 | 0,50% | 93,00 |
| 17.06.2025 | 381,20 | 396,80 | 381,20 | 396,80 | 2,80% | 21,00 |
| 16.06.2025 | 394,00 | 394,00 | 382,80 | 386,00 | -1,03% | 33,00 |
| 13.06.2025 | 383,20 | 398,20 | 383,20 | 390,00 | 2,63% | 139,00 |
| 12.06.2025 | 380,00 | 380,00 | 380,00 | 380,00 | 0,58% | 10,00 |
| 11.06.2025 | 384,00 | 384,00 | 372,40 | 377,80 | -1,05% | 46,00 |
| 10.06.2025 | 383,20 | 383,20 | 381,80 | 381,80 | -1,29% | 6,00 |
| 09.06.2025 | 392,40 | 392,40 | 386,80 | 386,80 | -0,21% | 34,00 |
| 06.06.2025 | 382,80 | 389,40 | 380,00 | 387,60 | 3,75% | 123,00 |
| 05.06.2025 | 370,20 | 373,60 | 370,20 | 373,60 | -0,53% | 14,00 |
| 04.06.2025 | 379,40 | 379,40 | 375,60 | 375,60 | 1,13% | 17,00 |
| 03.06.2025 | 359,80 | 371,40 | 359,80 | 371,40 | 3,17% | 49,00 |
| 02.06.2025 | 374,60 | 374,60 | 358,40 | 360,00 | -4,00% | 90,00 |
| 30.05.2025 | 377,20 | 377,20 | 375,00 | 375,00 | -1,42% | 93,00 |
| 29.05.2025 | 386,60 | 389,00 | 380,40 | 380,40 | -3,74% | 97,00 |