364,258$
0,48%
Echtzeit-Aktienkurs Caci International CLA
Bid:
Ask:
Aktienkurse zur Caci International CLA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 363,00 | 368,18 | 363,00 | 364,06 | 0,43% | 118.369,00 |
| 17.04.2024 | 367,00 | 367,89 | 362,33 | 362,51 | -0,93% | 79.901,00 |
| 16.04.2024 | 365,69 | 367,32 | 363,75 | 365,91 | 0,29% | 97.965,00 |
| 15.04.2024 | 369,59 | 370,32 | 364,63 | 364,84 | -0,79% | 89.741,00 |
| 12.04.2024 | 367,76 | 370,50 | 365,44 | 367,74 | -0,01% | 67.142,00 |
| 11.04.2024 | 369,15 | 370,34 | 366,25 | 367,78 | 0,13% | 80.653,00 |
| 10.04.2024 | 368,62 | 371,16 | 366,75 | 367,31 | -1,47% | 83.452,00 |
| 09.04.2024 | 378,58 | 378,58 | 371,08 | 372,80 | -1,54% | 91.773,00 |
| 08.04.2024 | 374,57 | 379,00 | 373,79 | 378,64 | 1,08% | 98.320,00 |
| 05.04.2024 | 366,18 | 374,73 | 366,18 | 374,58 | 1,49% | 122.110,00 |
| 04.04.2024 | 371,57 | 373,77 | 367,19 | 369,08 | -0,19% | 96.590,00 |
| 03.04.2024 | 368,95 | 372,52 | 367,67 | 369,80 | 0,15% | 122.849,00 |
| 02.04.2024 | 373,72 | 375,32 | 366,22 | 369,25 | -1,53% | 148.790,00 |
| 01.04.2024 | 378,06 | 378,83 | 374,68 | 374,98 | -1,02% | 81.234,00 |
| 28.03.2024 | 380,00 | 382,65 | 377,90 | 378,83 | -0,02% | 95.219,00 |
| 27.03.2024 | 377,33 | 378,90 | 376,16 | 378,89 | 1,15% | 128.070,00 |
| 26.03.2024 | 374,01 | 376,37 | 371,05 | 374,59 | 0,23% | 138.967,00 |
| 25.03.2024 | 371,55 | 373,97 | 370,05 | 373,74 | 0,96% | 111.665,00 |
| 22.03.2024 | 374,28 | 374,28 | 369,22 | 370,20 | -0,64% | 91.707,00 |
| 21.03.2024 | 369,75 | 372,87 | 368,45 | 372,58 | 1,05% | 100.788,00 |
| 20.03.2024 | 370,71 | 372,29 | 367,08 | 368,70 | -0,44% | 117.953,00 |
| 19.03.2024 | 369,45 | 371,60 | 367,73 | 370,33 | 0,57% | 96.780,00 |
| 18.03.2024 | 371,12 | 373,90 | 367,88 | 368,22 | -1,20% | 104.033,00 |
| 15.03.2024 | 368,32 | 375,41 | 368,32 | 372,68 | 0,17% | 245.223,00 |
| 14.03.2024 | 374,52 | 374,52 | 369,15 | 372,05 | -0,52% | 86.198,00 |
| 13.03.2024 | 372,95 | 375,77 | 371,98 | 373,99 | 0,13% | 177.046,00 |
| 12.03.2024 | 372,64 | 374,04 | 371,08 | 373,52 | 0,39% | 98.227,00 |
| 11.03.2024 | 373,54 | 374,07 | 369,70 | 372,06 | -0,56% | 93.976,00 |
| 08.03.2024 | 379,96 | 380,26 | 373,47 | 374,16 | -1,41% | 100.493,00 |
| 07.03.2024 | 379,00 | 380,07 | 373,58 | 379,52 | 0,72% | 141.852,00 |
| 06.03.2024 | 378,18 | 379,29 | 375,33 | 376,82 | -0,05% | 87.275,00 |
| 05.03.2024 | 379,33 | 382,43 | 373,92 | 377,01 | -0,45% | 120.125,00 |
| 04.03.2024 | 371,22 | 379,98 | 371,22 | 378,73 | 2,44% | 126.440,00 |
| 01.03.2024 | 374,42 | 376,59 | 369,58 | 369,72 | -1,37% | 117.861,00 |
| 29.02.2024 | 372,92 | 375,78 | 370,62 | 374,85 | 0,74% | 130.262,00 |
| 28.02.2024 | 370,92 | 373,46 | 369,67 | 372,08 | 0,22% | 107.262,00 |
| 27.02.2024 | 368,90 | 371,27 | 367,83 | 371,26 | 0,69% | 93.513,00 |
| 26.02.2024 | 369,46 | 371,80 | 367,72 | 368,71 | -0,18% | 84.949,00 |
| 23.02.2024 | 369,00 | 370,78 | 367,86 | 369,36 | 0,49% | 92.109,00 |
| 22.02.2024 | 368,03 | 368,76 | 366,02 | 367,57 | 0,31% | 76.870,00 |
| 21.02.2024 | 364,88 | 366,49 | 363,10 | 366,44 | 0,66% | 116.480,00 |
| 20.02.2024 | 366,35 | 368,98 | 363,35 | 364,02 | -0,60% | 131.278,00 |
| 16.02.2024 | 363,11 | 369,05 | 358,92 | 366,21 | 1,01% | 155.741,00 |
| 15.02.2024 | 360,83 | 362,77 | 359,32 | 362,56 | 0,77% | 105.334,00 |
| 14.02.2024 | 360,00 | 362,58 | 357,20 | 359,79 | 0,73% | 128.235,00 |
| 13.02.2024 | 360,00 | 362,02 | 355,60 | 357,20 | -1,30% | 126.703,00 |
| 12.02.2024 | 360,98 | 363,85 | 360,98 | 361,90 | 0,29% | 98.839,00 |
| 09.02.2024 | 356,04 | 361,01 | 356,04 | 360,84 | 1,54% | 109.483,00 |
| 08.02.2024 | 351,15 | 355,96 | 350,33 | 355,36 | 1,20% | 138.228,00 |
| 07.02.2024 | 351,00 | 354,86 | 349,67 | 351,15 | 0,51% | 114.677,00 |
| 06.02.2024 | 345,77 | 353,36 | 345,77 | 349,38 | 0,81% | 138.514,00 |
| 05.02.2024 | 345,43 | 347,50 | 342,01 | 346,56 | -0,46% | 77.233,00 |
| 02.02.2024 | 345,73 | 350,30 | 344,46 | 348,16 | 0,61% | 97.971,00 |
| 01.02.2024 | 343,78 | 347,47 | 343,03 | 346,04 | 0,67% | 123.761,00 |
| 31.01.2024 | 343,09 | 347,23 | 342,11 | 343,73 | 0,25% | 232.569,00 |
| 30.01.2024 | 346,02 | 346,02 | 341,68 | 342,87 | -0,36% | 273.975,00 |
| 29.01.2024 | 342,08 | 344,32 | 338,50 | 344,11 | 0,52% | 138.668,00 |
| 26.01.2024 | 337,86 | 345,97 | 337,11 | 342,33 | 2,45% | 160.800,00 |
| 25.01.2024 | 337,59 | 337,59 | 326,60 | 334,14 | -1,72% | 233.688,00 |
| 24.01.2024 | 342,36 | 344,45 | 339,55 | 339,99 | 0,08% | 163.332,00 |
| 23.01.2024 | 345,59 | 346,55 | 338,49 | 339,72 | -1,44% | 140.308,00 |
| 22.01.2024 | 337,63 | 345,51 | 337,63 | 344,69 | 2,64% | 121.906,00 |
| 19.01.2024 | 333,12 | 338,71 | 330,85 | 335,83 | 1,26% | 117.132,00 |
| 18.01.2024 | 330,67 | 332,30 | 327,33 | 331,66 | 0,49% | 76.584,00 |
| 17.01.2024 | 327,64 | 332,25 | 327,64 | 330,03 | -0,06% | 79.378,00 |
| 16.01.2024 | 332,28 | 332,28 | 326,47 | 330,24 | -0,66% | 88.591,00 |
| 12.01.2024 | 332,10 | 333,05 | 328,77 | 332,45 | 0,88% | 85.763,00 |
| 11.01.2024 | 329,60 | 330,24 | 326,50 | 329,54 | 0,15% | 109.471,00 |
| 10.01.2024 | 325,02 | 329,52 | 323,72 | 329,05 | 1,52% | 118.969,00 |
| 09.01.2024 | 325,82 | 325,82 | 321,85 | 324,13 | -0,37% | 108.990,00 |
| 08.01.2024 | 322,79 | 325,92 | 319,83 | 325,34 | 0,61% | 93.017,00 |
| 05.01.2024 | 318,90 | 323,50 | 316,08 | 323,36 | 2,88% | 282.283,00 |
| 04.01.2024 | 316,73 | 317,40 | 314,06 | 314,31 | -0,39% | 153.715,00 |
| 03.01.2024 | 322,91 | 323,81 | 314,19 | 315,55 | -3,29% | 274.616,00 |
| 02.01.2024 | 322,46 | 327,28 | 322,46 | 326,29 | 0,75% | 95.899,00 |
| 29.12.2023 | 322,67 | 325,08 | 321,75 | 323,86 | 0,57% | 114.103,00 |
| 28.12.2023 | 321,40 | 322,76 | 320,75 | 322,04 | 0,13% | 61.795,00 |
| 27.12.2023 | 320,59 | 322,55 | 320,59 | 321,63 | 0,25% | 60.455,00 |
| 26.12.2023 | 320,32 | 321,46 | 320,02 | 320,84 | -0,03% | 156.175,00 |
| 22.12.2023 | 319,17 | 322,48 | 318,70 | 320,94 | 1,12% | 90.809,00 |
| 21.12.2023 | 317,12 | 318,95 | 315,48 | 317,39 | 0,50% | 97.560,00 |
| 20.12.2023 | 318,00 | 320,43 | 315,36 | 315,81 | -0,76% | 125.040,00 |
| 19.12.2023 | 321,04 | 321,04 | 315,95 | 318,24 | -0,46% | 133.332,00 |
| 18.12.2023 | 319,26 | 321,00 | 318,35 | 319,70 | 0,50% | 97.899,00 |
| 15.12.2023 | 319,96 | 321,68 | 316,13 | 318,10 | -1,21% | 335.316,00 |
| 14.12.2023 | 331,36 | 333,75 | 319,39 | 322,01 | -2,03% | 155.835,00 |
| 13.12.2023 | 325,87 | 329,47 | 325,50 | 328,69 | 0,78% | 71.352,00 |
| 12.12.2023 | 325,56 | 328,14 | 322,41 | 326,15 | 0,32% | 88.082,00 |
| 11.12.2023 | 322,53 | 325,76 | 322,53 | 325,12 | 0,77% | 64.086,00 |
| 08.12.2023 | 324,36 | 324,36 | 320,36 | 322,62 | -0,26% | 76.105,00 |
| 07.12.2023 | 325,94 | 325,94 | 320,00 | 323,46 | -0,76% | 92.238,00 |
| 06.12.2023 | 329,25 | 330,03 | 325,85 | 325,93 | -0,61% | 72.312,00 |
| 05.12.2023 | 334,71 | 334,71 | 327,27 | 327,93 | -2,50% | 90.337,00 |
| 04.12.2023 | 325,15 | 337,60 | 325,15 | 336,33 | 3,64% | 138.726,00 |
| 01.12.2023 | 320,41 | 325,97 | 320,41 | 324,52 | 1,11% | 66.183,00 |
| 30.11.2023 | 317,31 | 321,43 | 316,14 | 320,95 | 1,24% | 101.299,00 |
| 29.11.2023 | 320,95 | 324,69 | 316,87 | 317,01 | -1,29% | 124.152,00 |
| 28.11.2023 | 325,77 | 327,04 | 320,55 | 321,16 | -1,42% | 72.525,00 |
| 27.11.2023 | 323,37 | 326,24 | 321,80 | 325,77 | 0,28% | 96.106,00 |
| 24.11.2023 | 323,23 | 325,60 | 323,23 | 324,87 | 0,45% | 30.877,00 |