405,600€
1,40%
Echtzeit-Aktienkurs CACI International Inc.
Bid:
Ask:
Aktienkurse zur CACI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 404,50 | 408,80 | 401,60 | 405,10 | 1,28% | - |
| 30.06.2025 | 394,80 | 400,00 | 394,80 | 400,00 | 1,01% | 25,00 |
| 27.06.2025 | 396,00 | 396,00 | 396,00 | 396,00 | 0,87% | - |
| 26.06.2025 | 392,60 | 392,60 | 392,60 | 392,60 | 1,45% | - |
| 25.06.2025 | 387,00 | 387,00 | 387,00 | 387,00 | -1,73% | - |
| 24.06.2025 | 393,80 | 393,80 | 393,80 | 393,80 | 0,82% | - |
| 23.06.2025 | 390,60 | 390,60 | 390,60 | 390,60 | -1,96% | - |
| 20.06.2025 | 393,00 | 398,40 | 393,00 | 398,40 | 1,37% | 6,00 |
| 19.06.2025 | 393,00 | 393,00 | 393,00 | 393,00 | -1,21% | - |
| 18.06.2025 | 396,20 | 402,00 | 396,20 | 397,80 | 2,37% | 27,00 |
| 17.06.2025 | 381,60 | 388,60 | 381,60 | 388,60 | 1,09% | 18,00 |
| 16.06.2025 | 388,40 | 389,00 | 384,40 | 384,40 | -1,08% | 40,00 |
| 13.06.2025 | 378,40 | 388,60 | 378,40 | 388,60 | 2,59% | 100,00 |
| 12.06.2025 | 378,80 | 378,80 | 378,80 | 378,80 | -0,16% | - |
| 11.06.2025 | 378,60 | 379,40 | 378,60 | 379,40 | -0,94% | 3,00 |
| 10.06.2025 | 383,00 | 383,00 | 383,00 | 383,00 | -0,93% | - |
| 09.06.2025 | 386,60 | 386,60 | 386,60 | 386,60 | 2,66% | - |
| 06.06.2025 | 376,60 | 376,60 | 376,60 | 376,60 | 1,84% | - |
| 05.06.2025 | 369,80 | 369,80 | 369,80 | 369,80 | -0,80% | - |
| 04.06.2025 | 372,80 | 372,80 | 372,80 | 372,80 | 1,64% | - |
| 03.06.2025 | 360,60 | 366,80 | 360,60 | 366,80 | -1,34% | 59,00 |
| 02.06.2025 | 371,80 | 371,80 | 371,80 | 371,80 | -1,33% | - |
| 30.05.2025 | 376,80 | 376,80 | 376,80 | 376,80 | -5,66% | - |
| 29.05.2025 | 399,40 | 399,40 | 399,40 | 399,40 | -2,44% | - |
| 28.05.2025 | 409,40 | 409,40 | 409,40 | 409,40 | 0,39% | - |
| 27.05.2025 | 408,20 | 408,20 | 407,80 | 407,80 | 0,74% | 3,00 |
| 26.05.2025 | 404,80 | 404,80 | 404,80 | 404,80 | 0,30% | - |
| 23.05.2025 | 415,40 | 415,40 | 403,60 | 403,60 | -2,79% | 50,00 |
| 22.05.2025 | 413,60 | 415,20 | 413,60 | 415,20 | -0,24% | 10,00 |
| 21.05.2025 | 416,20 | 416,20 | 416,20 | 416,20 | -1,09% | - |
| 20.05.2025 | 420,80 | 420,80 | 420,80 | 420,80 | -0,05% | - |
| 19.05.2025 | 421,80 | 421,80 | 419,00 | 421,00 | -1,17% | 72,00 |
| 16.05.2025 | 426,00 | 426,00 | 426,00 | 426,00 | 3,45% | 15,00 |
| 15.05.2025 | 411,80 | 411,80 | 411,80 | 411,80 | 0,39% | - |
| 14.05.2025 | 410,20 | 410,20 | 410,20 | 410,20 | -1,63% | - |
| 13.05.2025 | 424,60 | 424,60 | 417,00 | 417,00 | -3,78% | 60,00 |
| 12.05.2025 | 427,20 | 433,40 | 427,20 | 433,40 | 2,95% | 14,00 |
| 09.05.2025 | 421,00 | 421,00 | 421,00 | 421,00 | 0,38% | - |
| 08.05.2025 | 418,80 | 419,40 | 418,80 | 419,40 | -0,24% | 25,00 |
| 07.05.2025 | 414,40 | 420,40 | 414,40 | 420,40 | 2,14% | 99,00 |
| 06.05.2025 | 404,00 | 411,60 | 404,00 | 411,60 | 2,13% | 10,00 |
| 05.05.2025 | 403,00 | 403,00 | 403,00 | 403,00 | -1,08% | - |
| 02.05.2025 | 401,40 | 407,40 | 401,40 | 407,40 | 4,03% | 30,00 |
| 30.04.2025 | 391,60 | 391,60 | 391,60 | 391,60 | 0,05% | - |
| 29.04.2025 | 391,40 | 391,40 | 391,40 | 391,40 | 0,05% | - |
| 28.04.2025 | 391,20 | 391,20 | 391,20 | 391,20 | -1,31% | - |
| 25.04.2025 | 400,80 | 400,80 | 391,60 | 396,40 | 5,15% | 68,00 |
| 24.04.2025 | 377,00 | 377,00 | 377,00 | 377,00 | -0,37% | - |
| 23.04.2025 | 372,80 | 378,40 | 372,80 | 378,40 | 5,17% | 7,00 |
| 22.04.2025 | 359,80 | 359,80 | 359,80 | 359,80 | -1,64% | - |
| 17.04.2025 | 365,80 | 365,80 | 365,80 | 365,80 | 2,87% | - |
| 16.04.2025 | 355,60 | 355,60 | 355,60 | 355,60 | -4,05% | - |
| 15.04.2025 | 370,60 | 370,60 | 370,60 | 370,60 | 2,43% | - |
| 14.04.2025 | 361,80 | 361,80 | 361,80 | 361,80 | 0,72% | - |
| 11.04.2025 | 359,20 | 359,20 | 359,20 | 359,20 | -1,70% | - |
| 10.04.2025 | 365,40 | 365,40 | 365,40 | 365,40 | 6,59% | - |
| 09.04.2025 | 342,80 | 342,80 | 342,80 | 342,80 | -3,71% | - |
| 08.04.2025 | 356,00 | 356,00 | 356,00 | 356,00 | 10,22% | - |
| 07.04.2025 | 335,00 | 335,00 | 323,00 | 323,00 | -7,82% | 129,00 |
| 04.04.2025 | 350,40 | 350,40 | 350,40 | 350,40 | 1,04% | - |
| 03.04.2025 | 346,80 | 346,80 | 346,80 | 346,80 | 1,94% | - |
| 02.04.2025 | 340,20 | 340,20 | 340,20 | 340,20 | 1,19% | - |
| 01.04.2025 | 336,20 | 336,20 | 336,20 | 336,20 | -1,70% | - |
| 31.03.2025 | 342,00 | 342,00 | 342,00 | 342,00 | -1,38% | - |
| 28.03.2025 | 346,80 | 346,80 | 346,80 | 346,80 | 0,41% | - |
| 27.03.2025 | 345,40 | 345,40 | 345,40 | 345,40 | 0,12% | - |
| 26.03.2025 | 347,20 | 347,20 | 345,00 | 345,00 | 2,07% | 6,00 |
| 25.03.2025 | 342,40 | 342,40 | 338,00 | 338,00 | -1,00% | 12,00 |
| 24.03.2025 | 341,40 | 341,40 | 341,40 | 341,40 | 0,53% | 9,00 |
| 21.03.2025 | 339,00 | 339,60 | 339,00 | 339,60 | -4,18% | 4,00 |
| 20.03.2025 | 354,40 | 354,40 | 354,40 | 354,40 | -1,17% | - |
| 19.03.2025 | 355,40 | 358,60 | 355,40 | 358,60 | 1,53% | 3,00 |
| 18.03.2025 | 353,20 | 353,20 | 353,20 | 353,20 | 2,73% | - |
| 17.03.2025 | 343,80 | 343,80 | 343,80 | 343,80 | 1,54% | 2,00 |
| 14.03.2025 | 338,60 | 338,60 | 338,60 | 338,60 | 0,36% | - |
| 13.03.2025 | 337,40 | 337,40 | 337,40 | 337,40 | 0,60% | - |
| 12.03.2025 | 335,40 | 335,40 | 335,40 | 335,40 | 0,72% | - |
| 11.03.2025 | 345,20 | 345,20 | 333,00 | 333,00 | -5,83% | 9,00 |
| 10.03.2025 | 353,60 | 353,60 | 353,60 | 353,60 | 3,94% | - |
| 07.03.2025 | 329,60 | 340,20 | 329,60 | 340,20 | 2,16% | 1,00 |
| 06.03.2025 | 333,00 | 333,00 | 333,00 | 333,00 | -0,42% | 50,00 |
| 05.03.2025 | 331,40 | 334,40 | 331,40 | 334,40 | 7,04% | 5,00 |
| 04.03.2025 | 312,40 | 312,40 | 312,40 | 312,40 | -2,38% | - |
| 03.03.2025 | 319,60 | 320,00 | 319,60 | 320,00 | -0,19% | 5,00 |
| 28.02.2025 | 320,60 | 320,60 | 320,60 | 320,60 | 1,97% | - |
| 27.02.2025 | 314,40 | 314,40 | 314,40 | 314,40 | -0,06% | - |
| 26.02.2025 | 314,60 | 314,60 | 314,60 | 314,60 | 1,42% | - |
| 25.02.2025 | 310,20 | 310,20 | 310,20 | 310,20 | 0,06% | - |
| 24.02.2025 | 310,00 | 310,00 | 310,00 | 310,00 | -1,84% | - |
| 21.02.2025 | 323,20 | 326,80 | 315,80 | 315,80 | -2,71% | 23,00 |
| 20.02.2025 | 327,20 | 327,20 | 324,60 | 324,60 | 0,19% | 10,00 |
| 19.02.2025 | 322,20 | 324,40 | 322,20 | 324,00 | -1,52% | 70,00 |
| 18.02.2025 | 322,80 | 329,00 | 322,80 | 329,00 | 2,56% | 103,00 |
| 17.02.2025 | 320,80 | 320,80 | 320,80 | 320,80 | -1,66% | 4,00 |
| 14.02.2025 | 326,20 | 326,20 | 326,20 | 326,20 | -3,95% | - |
| 13.02.2025 | 340,00 | 341,00 | 339,60 | 339,60 | -1,22% | 37,00 |
| 12.02.2025 | 349,60 | 349,60 | 343,80 | 343,80 | -8,32% | 49,00 |
| 11.02.2025 | 375,00 | 375,00 | 375,00 | 375,00 | 3,53% | 20,00 |
| 10.02.2025 | 362,20 | 362,20 | 362,20 | 362,20 | 0,61% | - |
| 07.02.2025 | 358,80 | 360,00 | 358,80 | 360,00 | -1,04% | 4,00 |