295,507$
0,22%
Echtzeit-Aktienkurs Caci International CLA
Bid:
Ask:
Aktienkurse zur Caci International CLA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 296,32 | 297,02 | 294,94 | 296,28 | 0,48% | 99.395,00 |
| 30.03.2023 | 293,84 | 296,09 | 292,64 | 294,85 | 0,49% | 119.724,00 |
| 29.03.2023 | 293,04 | 294,93 | 292,53 | 293,42 | 0,25% | 110.457,00 |
| 28.03.2023 | 289,03 | 293,55 | 289,03 | 292,68 | 1,27% | 143.604,00 |
| 27.03.2023 | 289,14 | 291,14 | 285,74 | 289,01 | 0,48% | 101.579,00 |
| 24.03.2023 | 281,96 | 289,24 | 281,29 | 287,63 | 1,83% | 130.980,00 |
| 23.03.2023 | 282,45 | 285,59 | 280,68 | 282,47 | 0,26% | 101.110,00 |
| 22.03.2023 | 286,91 | 286,91 | 281,34 | 281,75 | -1,73% | 99.721,00 |
| 21.03.2023 | 283,61 | 288,06 | 281,25 | 286,71 | 1,94% | 133.474,00 |
| 20.03.2023 | 281,18 | 285,47 | 280,13 | 281,24 | 0,59% | 206.935,00 |
| 17.03.2023 | 284,01 | 285,04 | 275,79 | 279,59 | -1,66% | 350.253,00 |
| 16.03.2023 | 281,47 | 288,11 | 281,41 | 284,30 | 0,51% | 378.615,00 |
| 15.03.2023 | 281,13 | 285,01 | 279,03 | 282,86 | -0,52% | 296.306,00 |
| 14.03.2023 | 280,49 | 285,49 | 279,02 | 284,35 | 1,92% | 159.259,00 |
| 13.03.2023 | 279,51 | 282,57 | 278,49 | 278,98 | -0,76% | 220.491,00 |
| 10.03.2023 | 283,96 | 285,82 | 280,44 | 281,11 | -1,25% | 155.232,00 |
| 09.03.2023 | 289,91 | 291,33 | 283,69 | 284,66 | -1,40% | 146.204,00 |
| 08.03.2023 | 298,71 | 299,29 | 287,55 | 288,69 | -3,51% | 189.153,00 |
| 07.03.2023 | 293,26 | 299,95 | 293,26 | 299,19 | 2,34% | 197.625,00 |
| 06.03.2023 | 294,88 | 295,01 | 290,53 | 292,34 | -1,12% | 211.716,00 |
| 03.03.2023 | 295,36 | 296,20 | 292,70 | 295,66 | 0,19% | 103.045,00 |
| 02.03.2023 | 293,00 | 296,08 | 291,78 | 295,10 | 0,39% | 105.775,00 |
| 01.03.2023 | 293,00 | 296,17 | 292,50 | 293,94 | 0,32% | 100.071,00 |
| 28.02.2023 | 295,97 | 296,98 | 292,22 | 293,00 | -0,76% | 122.279,00 |
| 27.02.2023 | 298,22 | 300,06 | 294,12 | 295,23 | -0,71% | 75.617,00 |
| 24.02.2023 | 296,43 | 299,13 | 295,90 | 297,33 | 0,08% | 77.141,00 |
| 23.02.2023 | 300,20 | 301,76 | 296,80 | 297,10 | -1,00% | 148.136,00 |
| 22.02.2023 | 301,10 | 303,26 | 299,95 | 300,10 | -0,28% | 92.859,00 |
| 21.02.2023 | 303,57 | 304,11 | 300,15 | 300,94 | -1,01% | 105.351,00 |
| 17.02.2023 | 304,29 | 305,95 | 303,08 | 304,00 | 0,01% | 120.052,00 |
| 16.02.2023 | 297,20 | 307,24 | 297,20 | 303,96 | 1,85% | 196.423,00 |
| 15.02.2023 | 295,08 | 298,68 | 293,34 | 298,43 | 0,60% | 93.386,00 |
| 14.02.2023 | 302,10 | 302,13 | 296,46 | 296,64 | -1,73% | 96.303,00 |
| 13.02.2023 | 303,20 | 304,58 | 301,47 | 301,85 | 0,09% | 77.779,00 |
| 10.02.2023 | 297,61 | 302,61 | 297,35 | 301,58 | 1,69% | 113.259,00 |
| 09.02.2023 | 299,83 | 301,22 | 296,19 | 296,57 | -1,09% | 141.862,00 |
| 08.02.2023 | 302,72 | 303,53 | 299,74 | 299,85 | -1,22% | 168.264,00 |
| 07.02.2023 | 300,67 | 304,22 | 296,98 | 303,55 | 0,20% | 147.951,00 |
| 06.02.2023 | 305,70 | 308,03 | 301,11 | 302,93 | -0,59% | 290.289,00 |
| 03.02.2023 | 303,71 | 306,66 | 302,33 | 304,72 | 0,33% | 163.954,00 |
| 02.02.2023 | 304,57 | 306,20 | 301,93 | 303,72 | -0,55% | 194.060,00 |
| 01.02.2023 | 307,84 | 311,86 | 304,58 | 305,39 | -0,88% | 282.721,00 |
| 31.01.2023 | 302,16 | 308,10 | 300,45 | 308,09 | 2,03% | 164.685,00 |
| 30.01.2023 | 302,90 | 304,98 | 298,03 | 301,95 | 2,32% | 237.124,00 |
| 27.01.2023 | 303,39 | 305,33 | 293,12 | 295,09 | -2,87% | 205.107,00 |
| 26.01.2023 | 297,00 | 307,99 | 290,38 | 303,81 | 4,22% | 352.883,00 |
| 25.01.2023 | 287,17 | 293,07 | 286,95 | 291,50 | 0,90% | 195.758,00 |
| 24.01.2023 | 288,22 | 289,58 | 284,97 | 288,91 | 1,02% | 128.013,00 |
| 23.01.2023 | 286,77 | 287,01 | 283,39 | 285,98 | 0,00% | 179.655,00 |
| 20.01.2023 | 284,12 | 287,33 | 281,10 | 285,99 | 0,42% | 170.570,00 |
| 19.01.2023 | 285,59 | 289,65 | 282,65 | 284,80 | -0,81% | 159.895,00 |
| 18.01.2023 | 290,01 | 290,61 | 286,37 | 287,13 | -1,46% | 162.083,00 |
| 17.01.2023 | 295,00 | 295,41 | 291,33 | 291,37 | -0,60% | 113.780,00 |
| 16.01.2023 | 293,54 | 293,91 | 293,07 | 293,13 | -0,15% | - |
| 13.01.2023 | 290,22 | 293,74 | 288,27 | 293,56 | 0,16% | 145.532,00 |
| 12.01.2023 | 295,22 | 296,74 | 292,83 | 293,09 | -0,91% | 131.306,00 |
| 11.01.2023 | 294,05 | 296,10 | 291,34 | 295,78 | 0,18% | 154.160,00 |
| 10.01.2023 | 298,41 | 299,02 | 294,11 | 295,25 | -0,64% | 153.387,00 |
| 09.01.2023 | 313,97 | 313,97 | 296,20 | 297,16 | -5,55% | 198.601,00 |
| 06.01.2023 | 311,19 | 318,82 | 310,98 | 314,61 | 2,03% | 172.660,00 |
| 05.01.2023 | 306,32 | 310,63 | 305,46 | 308,34 | 0,11% | 149.410,00 |
| 04.01.2023 | 306,95 | 313,64 | 306,89 | 308,00 | 0,00% | 187.222,00 |
| 03.01.2023 | 305,00 | 309,09 | 301,62 | 307,99 | 2,46% | 201.946,00 |
| 30.12.2022 | 300,18 | 301,70 | 298,06 | 300,59 | 0,00% | 72.935,00 |
| 29.12.2022 | 298,61 | 303,25 | 298,26 | 300,59 | 0,88% | 64.322,00 |
| 28.12.2022 | 301,97 | 305,21 | 297,51 | 297,97 | -1,63% | 62.023,00 |
| 27.12.2022 | 300,26 | 303,82 | 299,80 | 302,92 | 1,22% | 68.258,00 |
| 23.12.2022 | 299,52 | 302,27 | 298,15 | 299,28 | -0,10% | 93.066,00 |
| 22.12.2022 | 302,02 | 302,02 | 295,32 | 299,59 | -1,33% | 79.096,00 |
| 21.12.2022 | 299,09 | 303,88 | 297,23 | 303,64 | 1,84% | 103.235,00 |
| 20.12.2022 | 296,75 | 301,31 | 296,75 | 298,15 | 0,35% | 88.142,00 |
| 19.12.2022 | 299,80 | 302,95 | 295,44 | 297,10 | -1,62% | 158.799,00 |
| 16.12.2022 | 299,55 | 305,11 | 296,56 | 301,98 | 0,51% | 403.415,00 |
| 15.12.2022 | 302,53 | 302,53 | 297,14 | 300,45 | -1,39% | 165.110,00 |
| 14.12.2022 | 299,94 | 307,41 | 298,92 | 304,70 | 2,00% | 124.765,00 |
| 13.12.2022 | 302,80 | 302,80 | 297,25 | 298,72 | 0,03% | 171.391,00 |
| 12.12.2022 | 301,44 | 301,44 | 296,45 | 298,63 | -0,63% | 103.695,00 |
| 09.12.2022 | 303,94 | 304,32 | 300,04 | 300,53 | -1,41% | 64.055,00 |
| 08.12.2022 | 305,02 | 308,43 | 302,74 | 304,84 | 0,01% | 64.701,00 |
| 07.12.2022 | 309,20 | 311,18 | 304,58 | 304,82 | -1,99% | 61.071,00 |
| 06.12.2022 | 311,77 | 311,91 | 305,77 | 311,02 | -0,62% | 125.120,00 |
| 05.12.2022 | 313,42 | 315,97 | 311,32 | 312,95 | -0,83% | 113.138,00 |
| 02.12.2022 | 312,20 | 319,33 | 311,22 | 315,57 | 0,59% | 87.874,00 |
| 01.12.2022 | 313,00 | 314,77 | 310,68 | 313,71 | 0,45% | 87.628,00 |
| 30.11.2022 | 305,97 | 312,33 | 303,75 | 312,30 | 1,69% | 107.452,00 |
| 29.11.2022 | 307,47 | 308,92 | 305,66 | 307,11 | -0,43% | 89.064,00 |
| 28.11.2022 | 309,03 | 312,99 | 306,94 | 308,43 | -0,85% | 110.872,00 |
| 25.11.2022 | 307,40 | 311,52 | 307,15 | 311,08 | 1,78% | 33.587,00 |
| 23.11.2022 | 308,51 | 308,95 | 303,14 | 305,63 | -0,57% | 79.396,00 |
| 22.11.2022 | 307,20 | 311,16 | 305,54 | 307,38 | 0,17% | 152.676,00 |
| 21.11.2022 | 303,48 | 309,73 | 302,55 | 306,87 | 1,02% | 192.508,00 |
| 18.11.2022 | 309,21 | 310,19 | 302,02 | 303,76 | -0,46% | 106.582,00 |
| 17.11.2022 | 296,85 | 305,16 | 295,95 | 305,16 | 1,83% | 195.999,00 |
| 16.11.2022 | 290,16 | 300,42 | 290,16 | 299,68 | 3,43% | 138.584,00 |
| 15.11.2022 | 291,04 | 294,67 | 288,83 | 289,73 | 0,17% | 149.194,00 |
| 14.11.2022 | 291,11 | 295,04 | 288,66 | 289,23 | 0,04% | 140.611,00 |
| 11.11.2022 | 300,93 | 300,93 | 288,67 | 289,12 | -4,01% | 163.391,00 |
| 10.11.2022 | 305,17 | 305,17 | 297,82 | 301,20 | 0,95% | 140.743,00 |
| 09.11.2022 | 302,64 | 302,64 | 297,87 | 298,38 | -1,35% | 87.631,00 |
| 08.11.2022 | 301,86 | 306,77 | 301,86 | 302,45 | 0,10% | 91.440,00 |