459,000€
5,47%
Echtzeit-Aktienkurs CACI International Inc.
Bid:
Ask:
Aktienkurse zur CACI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 456,10 | 461,50 | 455,00 | 461,50 | 1,18% | 3,00 |
| 21.11.2024 | 431,10 | 456,10 | 431,10 | 456,10 | 9,38% | 5,00 |
| 20.11.2024 | 416,80 | 423,80 | 416,80 | 417,00 | -1,47% | 145,00 |
| 19.11.2024 | 420,00 | 425,80 | 420,00 | 423,20 | -2,26% | 553,00 |
| 18.11.2024 | 443,60 | 450,00 | 430,60 | 433,00 | -1,95% | 101,00 |
| 15.11.2024 | 464,00 | 468,20 | 441,60 | 441,60 | -5,76% | 124,00 |
| 14.11.2024 | 511,00 | 511,00 | 468,60 | 468,60 | -10,91% | 75,00 |
| 13.11.2024 | 530,00 | 537,50 | 526,00 | 526,00 | -2,77% | 48,00 |
| 12.11.2024 | 534,00 | 541,00 | 534,00 | 541,00 | -0,73% | 1,00 |
| 11.11.2024 | 526,50 | 550,00 | 526,50 | 545,00 | 5,72% | 160,00 |
| 08.11.2024 | 515,50 | 515,50 | 515,50 | 515,50 | 0,29% | 1,00 |
| 07.11.2024 | 521,50 | 532,00 | 514,00 | 514,00 | -8,21% | 53,00 |
| 06.11.2024 | 534,50 | 560,00 | 534,50 | 560,00 | 9,80% | 278,00 |
| 05.11.2024 | 510,00 | 510,00 | 510,00 | 510,00 | 0,00% | 5,00 |
| 04.11.2024 | 511,50 | 511,50 | 510,00 | 510,00 | 0,00% | 8,00 |
| 01.11.2024 | 510,00 | 510,00 | 510,00 | 510,00 | -0,97% | - |
| 31.10.2024 | 515,00 | 515,00 | 515,00 | 515,00 | -1,06% | - |
| 30.10.2024 | 518,00 | 520,50 | 518,00 | 520,50 | 3,17% | 3,00 |
| 29.10.2024 | 504,50 | 504,50 | 504,50 | 504,50 | -0,88% | - |
| 28.10.2024 | 509,00 | 509,00 | 509,00 | 509,00 | -1,55% | 10,00 |
| 25.10.2024 | 517,00 | 517,00 | 517,00 | 517,00 | 1,37% | 19,00 |
| 24.10.2024 | 489,00 | 510,00 | 489,00 | 510,00 | 6,21% | 59,00 |
| 23.10.2024 | 480,20 | 480,20 | 480,20 | 480,20 | -2,00% | - |
| 22.10.2024 | 487,80 | 495,00 | 487,80 | 490,00 | -0,61% | 108,00 |
| 21.10.2024 | 485,80 | 493,00 | 485,80 | 493,00 | 1,69% | 10,00 |
| 18.10.2024 | 484,80 | 484,80 | 484,80 | 484,80 | -2,45% | - |
| 17.10.2024 | 481,00 | 497,00 | 481,00 | 497,00 | 1,93% | 24,00 |
| 16.10.2024 | 480,60 | 494,80 | 480,60 | 487,60 | -1,10% | 56,00 |
| 15.10.2024 | 481,60 | 493,00 | 481,60 | 493,00 | 2,07% | 51,00 |
| 14.10.2024 | 473,00 | 486,00 | 473,00 | 483,00 | 1,47% | 82,00 |
| 11.10.2024 | 465,40 | 479,80 | 465,40 | 476,00 | 0,68% | 43,00 |
| 10.10.2024 | 475,60 | 479,00 | 472,20 | 472,80 | 0,51% | 136,00 |
| 09.10.2024 | 463,20 | 470,40 | 463,20 | 470,40 | 0,73% | 22,00 |
| 08.10.2024 | 457,80 | 467,00 | 457,80 | 467,00 | -0,64% | 100,00 |
| 07.10.2024 | 463,20 | 474,00 | 463,20 | 470,00 | 0,34% | 132,00 |
| 04.10.2024 | 461,20 | 468,40 | 461,20 | 468,40 | 2,95% | 10,00 |
| 03.10.2024 | 455,00 | 455,00 | 455,00 | 455,00 | -1,17% | - |
| 02.10.2024 | 453,00 | 460,40 | 453,00 | 460,40 | 1,45% | 6,00 |
| 01.10.2024 | 449,60 | 456,00 | 449,60 | 453,80 | 0,67% | 15,00 |
| 30.09.2024 | 444,60 | 450,80 | 444,60 | 450,80 | 0,18% | 10,00 |
| 27.09.2024 | 443,40 | 450,00 | 443,40 | 450,00 | 0,00% | 16,00 |
| 26.09.2024 | 450,00 | 450,00 | 450,00 | 450,00 | 0,54% | 5,00 |
| 25.09.2024 | 440,00 | 448,00 | 440,00 | 447,60 | 2,57% | 170,00 |
| 24.09.2024 | 447,00 | 450,00 | 436,40 | 436,40 | -2,59% | 108,00 |
| 23.09.2024 | 437,00 | 448,00 | 437,00 | 448,00 | 2,94% | 7,00 |
| 20.09.2024 | 435,20 | 435,20 | 435,20 | 435,20 | -1,05% | - |
| 19.09.2024 | 432,40 | 439,80 | 432,40 | 439,80 | 1,57% | 10,00 |
| 18.09.2024 | 433,00 | 433,00 | 433,00 | 433,00 | -2,04% | - |
| 17.09.2024 | 437,40 | 442,00 | 437,40 | 442,00 | 3,85% | 18,00 |
| 16.09.2024 | 425,80 | 425,80 | 425,60 | 425,60 | 0,71% | 12,00 |
| 13.09.2024 | 422,60 | 422,60 | 422,60 | 422,60 | -0,14% | - |
| 12.09.2024 | 423,20 | 423,20 | 423,20 | 423,20 | 0,33% | - |
| 11.09.2024 | 421,80 | 421,80 | 421,80 | 421,80 | -0,14% | - |
| 10.09.2024 | 422,40 | 422,40 | 422,40 | 422,40 | 0,81% | - |
| 09.09.2024 | 419,00 | 419,00 | 419,00 | 419,00 | -2,06% | - |
| 06.09.2024 | 427,80 | 427,80 | 427,80 | 427,80 | -0,51% | - |
| 05.09.2024 | 430,00 | 430,00 | 430,00 | 430,00 | 0,00% | 9,00 |
| 04.09.2024 | 430,00 | 430,00 | 430,00 | 430,00 | -3,07% | - |
| 03.09.2024 | 443,60 | 443,60 | 443,60 | 443,60 | 1,23% | - |
| 02.09.2024 | 438,20 | 438,20 | 438,20 | 438,20 | -0,27% | - |
| 30.08.2024 | 431,20 | 439,40 | 431,20 | 439,40 | 2,86% | 13,00 |
| 29.08.2024 | 427,20 | 427,20 | 427,20 | 427,20 | 0,61% | - |
| 28.08.2024 | 424,80 | 424,80 | 424,60 | 424,60 | 1,38% | 3,00 |
| 27.08.2024 | 418,80 | 418,80 | 418,80 | 418,80 | -0,66% | - |
| 26.08.2024 | 421,60 | 421,60 | 421,60 | 421,60 | 0,72% | - |
| 23.08.2024 | 418,60 | 418,60 | 418,60 | 418,60 | -0,43% | - |
| 22.08.2024 | 420,40 | 420,40 | 420,40 | 420,40 | 0,86% | - |
| 21.08.2024 | 416,80 | 416,80 | 416,80 | 416,80 | -0,33% | - |
| 20.08.2024 | 418,20 | 418,20 | 418,20 | 418,20 | 0,05% | - |
| 19.08.2024 | 418,00 | 418,00 | 418,00 | 418,00 | -0,43% | - |
| 16.08.2024 | 419,80 | 419,80 | 419,80 | 419,80 | 0,67% | - |
| 15.08.2024 | 417,00 | 417,00 | 417,00 | 417,00 | 0,05% | - |
| 14.08.2024 | 416,80 | 416,80 | 416,80 | 416,80 | -1,37% | - |
| 13.08.2024 | 421,20 | 422,60 | 421,20 | 422,60 | 0,57% | 10,00 |
| 12.08.2024 | 420,20 | 420,20 | 420,20 | 420,20 | 0,38% | - |
| 09.08.2024 | 418,60 | 418,60 | 418,60 | 418,60 | 3,15% | - |
| 08.08.2024 | 405,80 | 405,80 | 405,80 | 405,80 | -0,44% | - |
| 07.08.2024 | 407,60 | 407,60 | 407,60 | 407,60 | 0,64% | - |
| 06.08.2024 | 400,00 | 405,00 | 400,00 | 405,00 | -1,36% | 35,00 |
| 05.08.2024 | 395,00 | 410,60 | 395,00 | 410,60 | -3,30% | 49,00 |
| 02.08.2024 | 425,20 | 425,20 | 424,60 | 424,60 | 0,28% | 5,00 |
| 01.08.2024 | 423,40 | 423,40 | 423,40 | 423,40 | 1,88% | - |
| 31.07.2024 | 415,60 | 415,60 | 415,60 | 415,60 | 0,29% | - |
| 30.07.2024 | 414,40 | 414,40 | 414,40 | 414,40 | 0,78% | - |
| 29.07.2024 | 411,20 | 411,20 | 411,20 | 411,20 | -1,01% | - |
| 26.07.2024 | 415,40 | 415,40 | 415,40 | 415,40 | 1,32% | - |
| 25.07.2024 | 410,00 | 410,00 | 410,00 | 410,00 | -2,33% | - |
| 24.07.2024 | 419,80 | 419,80 | 419,80 | 419,80 | 1,94% | - |
| 23.07.2024 | 411,80 | 411,80 | 411,80 | 411,80 | -0,77% | - |
| 22.07.2024 | 406,40 | 415,00 | 406,40 | 415,00 | 1,97% | 7,00 |
| 19.07.2024 | 407,00 | 407,00 | 407,00 | 407,00 | 0,30% | - |
| 18.07.2024 | 405,80 | 405,80 | 405,80 | 405,80 | 0,69% | - |
| 17.07.2024 | 403,00 | 403,00 | 403,00 | 403,00 | 0,50% | - |
| 16.07.2024 | 401,00 | 401,00 | 401,00 | 401,00 | 0,05% | - |
| 15.07.2024 | 400,80 | 400,80 | 400,80 | 400,80 | 1,21% | - |
| 12.07.2024 | 396,80 | 396,80 | 396,00 | 396,00 | -1,00% | 24,00 |
| 11.07.2024 | 393,00 | 400,00 | 393,00 | 400,00 | 2,56% | 2,00 |
| 10.07.2024 | 390,00 | 390,00 | 390,00 | 390,00 | -0,51% | - |
| 09.07.2024 | 392,00 | 392,00 | 392,00 | 392,00 | 1,14% | - |
| 08.07.2024 | 387,60 | 387,60 | 387,60 | 387,60 | -0,82% | - |