461,144$
-2,87%
Echtzeit-Aktienkurs CACI International Inc.
Bid:
Ask:
Aktienkurse zur CACI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 469,96 | 469,96 | 445,83 | 461,62 | -2,77% | 340.472,00 |
| 22.05.2025 | 469,88 | 477,78 | 469,13 | 474,75 | 0,45% | 212.235,00 |
| 21.05.2025 | 472,28 | 476,86 | 469,93 | 472,63 | -0,98% | 190.264,00 |
| 20.05.2025 | 473,56 | 482,33 | 473,56 | 477,29 | -0,13% | 194.561,00 |
| 19.05.2025 | 477,34 | 479,06 | 474,46 | 477,92 | -0,26% | 219.117,00 |
| 16.05.2025 | 474,49 | 480,10 | 472,11 | 479,15 | 0,45% | 278.028,00 |
| 15.05.2025 | 469,04 | 478,94 | 467,44 | 476,98 | 2,20% | 269.592,00 |
| 14.05.2025 | 460,68 | 467,50 | 460,14 | 466,69 | 1,01% | 221.866,00 |
| 13.05.2025 | 474,57 | 474,61 | 461,03 | 462,04 | -2,89% | 395.152,00 |
| 12.05.2025 | 479,69 | 481,41 | 466,22 | 475,79 | -0,42% | 253.243,00 |
| 09.05.2025 | 475,33 | 483,10 | 474,79 | 477,82 | 0,33% | 259.952,00 |
| 08.05.2025 | 476,15 | 481,08 | 473,75 | 476,27 | 0,44% | 263.998,00 |
| 07.05.2025 | 471,52 | 476,89 | 465,87 | 474,16 | 0,56% | 282.781,00 |
| 06.05.2025 | 461,92 | 473,80 | 459,26 | 471,52 | 2,15% | 255.215,00 |
| 05.05.2025 | 462,15 | 467,29 | 459,57 | 461,60 | -0,34% | 240.551,00 |
| 02.05.2025 | 468,21 | 469,69 | 459,07 | 463,17 | 0,94% | 434.668,00 |
| 01.05.2025 | 453,73 | 461,99 | 450,96 | 458,87 | 0,22% | 365.741,00 |
| 30.04.2025 | 448,79 | 459,18 | 444,88 | 457,87 | 1,94% | 352.603,00 |
| 29.04.2025 | 451,87 | 453,13 | 442,12 | 449,15 | 0,07% | 387.610,00 |
| 28.04.2025 | 452,19 | 456,43 | 442,18 | 448,82 | -0,15% | 347.151,00 |
| 25.04.2025 | 460,15 | 460,15 | 446,06 | 449,49 | -1,57% | 540.293,00 |
| 24.04.2025 | 446,50 | 469,75 | 439,00 | 456,67 | 7,87% | 966.007,00 |
| 23.04.2025 | 430,00 | 436,16 | 419,00 | 423,37 | 0,16% | 594.942,00 |
| 22.04.2025 | 418,89 | 425,19 | 414,34 | 422,71 | 0,94% | 317.271,00 |
| 21.04.2025 | 419,32 | 424,54 | 413,25 | 418,77 | -0,29% | 502.807,00 |
| 17.04.2025 | 411,92 | 423,69 | 411,92 | 420,00 | 1,22% | 329.510,00 |
| 16.04.2025 | 423,05 | 423,05 | 410,72 | 414,93 | -0,55% | 362.772,00 |
| 15.04.2025 | 422,42 | 426,51 | 414,37 | 417,22 | -1,61% | 292.500,00 |
| 14.04.2025 | 414,82 | 428,92 | 413,70 | 424,05 | 2,75% | 465.186,00 |
| 11.04.2025 | 402,00 | 415,00 | 397,67 | 412,69 | 2,30% | 439.553,00 |
| 10.04.2025 | 394,26 | 407,04 | 391,40 | 403,42 | -0,14% | 418.550,00 |
| 09.04.2025 | 375,97 | 414,24 | 375,97 | 404,00 | 4,47% | 1.018.459,00 |
| 08.04.2025 | 396,49 | 405,00 | 380,90 | 386,70 | -0,13% | 711.887,00 |
| 07.04.2025 | 363,91 | 400,00 | 363,69 | 387,22 | 0,29% | 767.766,00 |
| 04.04.2025 | 392,20 | 405,48 | 382,30 | 386,11 | -1,52% | 1.105.714,00 |
| 03.04.2025 | 384,47 | 407,64 | 383,88 | 392,06 | 0,20% | 917.637,00 |
| 02.04.2025 | 365,00 | 405,23 | 358,42 | 391,26 | 5,77% | 1.623.754,00 |
| 01.04.2025 | 363,93 | 370,07 | 359,20 | 369,90 | 0,81% | 515.704,00 |
| 31.03.2025 | 373,17 | 373,17 | 365,88 | 366,92 | -1,73% | 398.874,00 |
| 28.03.2025 | 373,49 | 379,49 | 369,11 | 373,37 | -0,70% | 277.182,00 |
| 27.03.2025 | 372,00 | 376,88 | 368,79 | 375,99 | 0,81% | 240.970,00 |
| 26.03.2025 | 373,22 | 376,67 | 370,19 | 372,97 | 0,07% | 272.311,00 |
| 25.03.2025 | 372,99 | 376,75 | 361,70 | 372,70 | 0,33% | 552.656,00 |
| 24.03.2025 | 367,32 | 374,17 | 365,48 | 371,48 | 1,46% | 378.554,00 |
| 21.03.2025 | 367,77 | 369,85 | 356,77 | 366,12 | -0,96% | 724.946,00 |
| 20.03.2025 | 382,25 | 384,19 | 360,00 | 369,66 | -4,45% | 948.669,00 |
| 19.03.2025 | 389,53 | 399,33 | 384,16 | 386,89 | -0,80% | 703.969,00 |
| 18.03.2025 | 383,37 | 391,21 | 377,45 | 390,00 | 0,56% | 504.683,00 |
| 17.03.2025 | 380,00 | 392,09 | 379,62 | 387,83 | 3,88% | 595.838,00 |
| 14.03.2025 | 368,45 | 375,64 | 366,63 | 373,33 | 1,56% | 360.457,00 |
| 13.03.2025 | 368,51 | 374,86 | 367,14 | 367,59 | -0,66% | 281.013,00 |
| 12.03.2025 | 367,76 | 375,29 | 361,80 | 370,02 | 0,84% | 406.054,00 |
| 11.03.2025 | 376,55 | 381,24 | 359,59 | 366,94 | -3,12% | 632.594,00 |
| 10.03.2025 | 387,27 | 400,70 | 376,41 | 378,77 | -2,17% | 916.651,00 |
| 07.03.2025 | 355,85 | 389,95 | 355,85 | 387,17 | 7,86% | 960.853,00 |
| 06.03.2025 | 360,87 | 361,90 | 350,59 | 358,96 | -1,08% | 984.628,00 |
| 05.03.2025 | 352,39 | 364,58 | 350,92 | 362,87 | 2,79% | 968.930,00 |
| 04.03.2025 | 332,03 | 360,90 | 328,26 | 353,02 | 7,13% | 1.464.495,00 |
| 03.03.2025 | 334,49 | 335,88 | 327,30 | 329,54 | -1,59% | 532.707,00 |
| 28.02.2025 | 332,84 | 335,92 | 325,79 | 334,85 | -0,23% | 613.218,00 |
| 27.02.2025 | 328,56 | 335,80 | 328,56 | 335,63 | 1,38% | 492.981,00 |
| 26.02.2025 | 330,86 | 337,02 | 329,49 | 331,06 | -0,36% | 407.161,00 |
| 25.02.2025 | 327,00 | 337,01 | 327,00 | 332,26 | 1,56% | 490.867,00 |
| 24.02.2025 | 327,92 | 332,39 | 323,24 | 327,17 | 0,05% | 478.639,00 |
| 21.02.2025 | 336,51 | 336,51 | 318,60 | 327,00 | -4,30% | 712.483,00 |
| 20.02.2025 | 341,90 | 345,26 | 330,24 | 341,68 | -0,82% | 614.441,00 |
| 19.02.2025 | 336,31 | 350,50 | 333,96 | 344,51 | 1,58% | 633.404,00 |
| 18.02.2025 | 341,82 | 341,84 | 332,52 | 339,14 | 0,19% | 416.947,00 |
| 14.02.2025 | 344,30 | 347,67 | 334,05 | 338,51 | -1,31% | 566.568,00 |
| 13.02.2025 | 356,65 | 357,93 | 337,70 | 343,01 | -3,58% | 802.804,00 |
| 12.02.2025 | 361,75 | 366,88 | 351,38 | 355,75 | -2,51% | 704.846,00 |
| 11.02.2025 | 382,51 | 382,51 | 362,32 | 364,92 | -4,50% | 578.732,00 |
| 10.02.2025 | 375,00 | 387,83 | 372,38 | 382,10 | 1,57% | 296.817,00 |
| 07.02.2025 | 378,10 | 381,92 | 373,66 | 376,18 | 0,25% | 367.341,00 |
| 06.02.2025 | 378,93 | 379,69 | 369,31 | 375,25 | -1,28% | 446.586,00 |
| 05.02.2025 | 389,68 | 391,95 | 377,91 | 380,12 | -1,62% | 328.341,00 |
| 04.02.2025 | 387,97 | 394,00 | 383,52 | 386,36 | 0,42% | 362.470,00 |
| 03.02.2025 | 381,95 | 391,89 | 377,75 | 384,73 | -0,40% | 243.956,00 |
| 31.01.2025 | 381,84 | 389,44 | 373,44 | 386,26 | -0,11% | 337.618,00 |
| 30.01.2025 | 386,59 | 390,23 | 374,65 | 386,68 | 0,25% | 547.656,00 |
| 29.01.2025 | 393,00 | 401,55 | 384,21 | 385,71 | -1,63% | 520.379,00 |
| 28.01.2025 | 420,14 | 420,14 | 388,49 | 392,10 | -6,82% | 644.120,00 |
| 27.01.2025 | 406,42 | 424,00 | 406,42 | 420,81 | 3,54% | 569.884,00 |
| 24.01.2025 | 421,89 | 426,47 | 401,99 | 406,42 | -3,61% | 718.832,00 |
| 23.01.2025 | 443,55 | 453,70 | 417,03 | 421,64 | -9,35% | 1.330.648,00 |
| 22.01.2025 | 466,43 | 475,32 | 460,37 | 465,11 | -0,02% | 660.534,00 |
| 21.01.2025 | 456,22 | 472,76 | 456,00 | 465,18 | 2,83% | 459.732,00 |
| 17.01.2025 | 457,04 | 461,00 | 451,97 | 452,39 | -0,42% | 226.472,00 |
| 16.01.2025 | 449,46 | 456,35 | 446,17 | 454,28 | 1,68% | 243.261,00 |
| 15.01.2025 | 447,55 | 449,42 | 440,70 | 446,78 | 1,26% | 228.649,00 |
| 14.01.2025 | 447,01 | 447,01 | 434,33 | 441,22 | -1,09% | 348.529,00 |
| 13.01.2025 | 427,38 | 446,96 | 426,78 | 446,06 | 3,44% | 407.819,00 |
| 10.01.2025 | 416,45 | 436,35 | 416,40 | 431,24 | 3,69% | 424.031,00 |
| 08.01.2025 | 414,09 | 416,28 | 408,65 | 415,91 | 0,47% | 155.775,00 |
| 07.01.2025 | 415,07 | 416,25 | 411,82 | 413,95 | -0,28% | 195.393,00 |
| 06.01.2025 | 418,49 | 424,91 | 412,96 | 415,11 | -1,20% | 217.340,00 |
| 03.01.2025 | 410,60 | 420,81 | 410,60 | 420,14 | 2,23% | 181.466,00 |
| 02.01.2025 | 411,44 | 418,04 | 408,05 | 410,96 | 1,71% | 212.043,00 |
| 31.12.2024 | 402,62 | 408,20 | 400,74 | 404,06 | 0,45% | 127.332,00 |
| 30.12.2024 | 401,99 | 407,02 | 400,01 | 402,23 | -0,97% | 157.954,00 |