410,000€
-1,91%
Echtzeit-Aktienkurs CACI International Inc.
Bid:
Ask:
Aktienkurse zur CACI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 411,30 | 412,40 | 409,80 | 410,40 | -1,82% | - |
| 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 |
| 28.05.2025 | 415,80 | 416,00 | 395,20 | 395,20 | -3,84% | 52,00 |
| 27.05.2025 | 410,00 | 411,00 | 403,40 | 411,00 | 0,88% | 108,00 |
| 26.05.2025 | 407,40 | 407,40 | 407,40 | 407,40 | 0,94% | 2,00 |
| 23.05.2025 | 422,60 | 425,20 | 399,60 | 403,60 | -4,36% | 123,00 |
| 22.05.2025 | 416,20 | 422,00 | 416,20 | 422,00 | 1,54% | 19,00 |
| 21.05.2025 | 415,00 | 415,60 | 415,00 | 415,60 | -2,03% | 65,00 |
| 20.05.2025 | 426,60 | 430,00 | 423,20 | 424,20 | -0,14% | 135,00 |
| 19.05.2025 | 428,00 | 428,00 | 415,80 | 424,80 | -1,35% | 267,00 |
| 16.05.2025 | 421,40 | 430,60 | 421,40 | 430,60 | 1,75% | 15,00 |
| 15.05.2025 | 412,80 | 427,60 | 412,80 | 423,20 | 2,17% | 53,00 |
| 14.05.2025 | 410,60 | 414,20 | 408,80 | 414,20 | 0,19% | 20,00 |
| 13.05.2025 | 429,20 | 429,20 | 413,40 | 413,40 | -1,81% | 69,00 |
| 12.05.2025 | 437,60 | 449,00 | 421,00 | 421,00 | -1,41% | 247,00 |
| 09.05.2025 | 421,60 | 427,00 | 420,60 | 427,00 | 0,00% | 27,00 |
| 08.05.2025 | 421,00 | 429,40 | 421,00 | 427,00 | 1,33% | 166,00 |
| 07.05.2025 | 420,60 | 425,00 | 409,00 | 421,40 | 1,98% | 197,00 |
| 06.05.2025 | 402,40 | 415,20 | 402,40 | 413,20 | 0,15% | 147,00 |
| 05.05.2025 | 404,00 | 412,60 | 403,40 | 412,60 | 1,33% | 86,00 |
| 02.05.2025 | 407,40 | 413,60 | 407,20 | 407,20 | 2,52% | 60,00 |
| 30.04.2025 | 390,20 | 397,20 | 390,20 | 397,20 | 0,66% | 20,00 |
| 29.04.2025 | 397,20 | 397,20 | 393,80 | 394,60 | -1,10% | 9,00 |
| 28.04.2025 | 392,40 | 399,00 | 391,80 | 399,00 | 0,66% | 62,00 |
| 25.04.2025 | 407,20 | 408,00 | 392,80 | 396,40 | -4,11% | 41,00 |
| 24.04.2025 | 375,00 | 413,40 | 373,80 | 413,40 | 8,85% | 122,00 |
| 23.04.2025 | 380,80 | 382,40 | 377,80 | 379,80 | 3,21% | 21,00 |
| 22.04.2025 | 364,60 | 368,00 | 361,00 | 368,00 | -1,29% | 39,00 |
| 17.04.2025 | 367,60 | 372,80 | 365,60 | 372,80 | 1,75% | 28,00 |
| 16.04.2025 | 362,00 | 366,40 | 357,20 | 366,40 | -3,07% | 120,00 |
| 15.04.2025 | 378,20 | 378,20 | 376,60 | 378,00 | 1,18% | 15,00 |
| 14.04.2025 | 365,60 | 375,40 | 365,60 | 373,60 | 2,30% | 103,00 |
| 11.04.2025 | 361,80 | 365,20 | 354,40 | 365,20 | 2,87% | 11,00 |
| 10.04.2025 | 366,60 | 368,80 | 355,00 | 355,00 | -3,53% | 239,00 |
| 09.04.2025 | 341,80 | 368,00 | 341,80 | 368,00 | 0,38% | 84,00 |
| 08.04.2025 | 356,40 | 366,60 | 356,40 | 366,60 | 3,85% | 37,00 |
| 07.04.2025 | 338,60 | 353,00 | 320,00 | 353,00 | -2,75% | 112,00 |
| 04.04.2025 | 347,20 | 363,00 | 345,00 | 363,00 | 2,08% | 156,00 |
| 03.04.2025 | 342,00 | 355,60 | 340,60 | 355,60 | -1,44% | 104,00 |