477,500€
0,19%
Echtzeit-Aktienkurs CACI International Inc.
Bid:
Ask:
Aktienkurse zur CACI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 482,40 | 482,40 | 476,00 | 476,60 | -1,24% | - |
| 05.01.2026 | 461,40 | 483,40 | 461,40 | 482,60 | 5,79% | - |
| 02.01.2026 | 450,80 | 456,80 | 450,00 | 456,20 | 0,18% | 17,00 |
| 30.12.2025 | 455,40 | 455,40 | 455,40 | 455,40 | -0,13% | - |
| 29.12.2025 | 456,60 | 460,60 | 456,00 | 456,00 | -1,00% | 10,00 |
| 23.12.2025 | 463,40 | 466,00 | 460,40 | 460,60 | -1,41% | 7,00 |
| 22.12.2025 | 474,00 | 474,00 | 467,20 | 467,20 | -1,39% | - |
| 19.12.2025 | 467,20 | 474,00 | 462,20 | 473,80 | 1,50% | 6,00 |
| 18.12.2025 | 476,00 | 476,00 | 466,80 | 466,80 | -1,93% | - |
| 17.12.2025 | 476,00 | 476,00 | 472,00 | 476,00 | 0,34% | - |
| 16.12.2025 | 475,80 | 475,80 | 471,20 | 474,40 | -1,50% | - |
| 15.12.2025 | 488,40 | 488,40 | 479,20 | 481,60 | -0,95% | - |
| 12.12.2025 | 495,60 | 495,60 | 486,20 | 486,20 | -2,02% | - |
| 11.12.2025 | 501,00 | 506,00 | 490,60 | 496,20 | -2,99% | 10,00 |
| 10.12.2025 | 503,50 | 511,50 | 501,50 | 511,50 | 1,09% | - |
| 09.12.2025 | 507,00 | 507,00 | 499,20 | 506,00 | -0,49% | - |
| 08.12.2025 | 509,00 | 509,00 | 502,50 | 508,50 | -0,20% | - |
| 05.12.2025 | 518,00 | 518,00 | 503,00 | 509,50 | -2,02% | - |
| 04.12.2025 | 505,50 | 530,00 | 505,50 | 520,00 | 3,17% | 22,00 |
| 03.12.2025 | 519,00 | 519,00 | 502,00 | 504,00 | -3,17% | 11,00 |
| 02.12.2025 | 526,00 | 526,50 | 520,50 | 520,50 | -1,23% | - |
| 01.12.2025 | 524,50 | 534,00 | 524,50 | 527,00 | -0,28% | - |
| 28.11.2025 | 529,00 | 532,00 | 527,00 | 528,50 | 0,28% | - |
| 27.11.2025 | 527,50 | 527,50 | 527,00 | 527,00 | -0,66% | - |
| 26.11.2025 | 533,00 | 540,00 | 527,50 | 530,50 | -0,47% | 14,00 |
| 25.11.2025 | 525,50 | 535,50 | 525,50 | 533,00 | 1,04% | - |
| 24.11.2025 | 520,50 | 528,00 | 510,00 | 527,50 | 1,74% | - |
| 21.11.2025 | 513,00 | 521,00 | 510,50 | 518,50 | 0,58% | - |
| 20.11.2025 | 529,50 | 530,50 | 515,50 | 515,50 | -1,43% | 11,00 |
| 19.11.2025 | 512,50 | 524,50 | 512,50 | 523,00 | 1,65% | 5,00 |
| 18.11.2025 | 496,80 | 514,50 | 496,80 | 514,50 | 2,08% | - |
| 17.11.2025 | 508,50 | 508,50 | 500,50 | 504,00 | -0,49% | - |
| 14.11.2025 | 499,80 | 508,00 | 497,80 | 506,50 | 1,00% | 43,00 |
| 13.11.2025 | 505,00 | 506,00 | 501,50 | 501,50 | -0,50% | - |
| 12.11.2025 | 507,00 | 507,00 | 503,50 | 504,00 | -0,79% | - |
| 11.11.2025 | 508,50 | 508,50 | 502,00 | 508,00 | -0,39% | - |
| 10.11.2025 | 513,00 | 513,00 | 504,50 | 510,00 | 0,10% | 33,00 |
| 07.11.2025 | 504,50 | 509,50 | 496,80 | 509,50 | 0,99% | 6,00 |
| 06.11.2025 | 507,50 | 507,50 | 497,20 | 504,50 | -1,66% | - |
| 05.11.2025 | 504,50 | 515,50 | 504,00 | 513,00 | 0,69% | 4,00 |
| 04.11.2025 | 479,60 | 509,50 | 479,60 | 509,50 | 3,98% | - |
| 03.11.2025 | 484,80 | 490,00 | 480,60 | 490,00 | 0,95% | 20,00 |
| 31.10.2025 | 489,60 | 490,60 | 485,40 | 485,40 | -0,70% | - |
| 30.10.2025 | 480,60 | 490,00 | 480,60 | 488,80 | 1,33% | - |
| 29.10.2025 | 491,80 | 491,80 | 482,40 | 482,40 | -1,31% | 10,00 |
| 28.10.2025 | 493,40 | 496,40 | 488,80 | 488,80 | -1,13% | 10,00 |
| 27.10.2025 | 509,00 | 509,00 | 494,40 | 494,40 | -2,10% | - |
| 24.10.2025 | 503,00 | 505,00 | 489,40 | 505,00 | 0,70% | 32,00 |
| 23.10.2025 | 446,40 | 501,50 | 446,40 | 501,50 | 12,19% | 24,00 |
| 22.10.2025 | 456,80 | 456,80 | 447,00 | 447,00 | -2,27% | 114,00 |
| 21.10.2025 | 449,60 | 458,60 | 446,80 | 457,40 | 1,42% | 35,00 |
| 20.10.2025 | 447,40 | 453,60 | 441,00 | 451,00 | 2,27% | 6,00 |
| 17.10.2025 | 436,20 | 441,60 | 430,20 | 441,00 | -0,54% | 16,00 |
| 16.10.2025 | 447,40 | 454,40 | 441,00 | 443,40 | 0,00% | 32,00 |
| 15.10.2025 | 441,60 | 443,40 | 438,60 | 443,40 | 0,18% | - |
| 14.10.2025 | 435,80 | 443,80 | 432,40 | 442,60 | 0,82% | - |
| 13.10.2025 | 444,00 | 444,00 | 434,40 | 439,00 | 0,60% | 4,00 |
| 10.10.2025 | 439,80 | 442,20 | 433,20 | 436,40 | -0,91% | - |
| 09.10.2025 | 449,80 | 450,60 | 439,80 | 440,40 | -2,82% | - |
| 08.10.2025 | 450,00 | 458,60 | 446,80 | 453,20 | 0,58% | 12,00 |
| 07.10.2025 | 449,40 | 451,80 | 446,80 | 450,60 | -0,35% | - |
| 06.10.2025 | 451,40 | 453,40 | 451,40 | 452,20 | 1,30% | 10,00 |
| 03.10.2025 | 441,00 | 450,60 | 441,00 | 446,40 | 0,77% | 25,00 |
| 02.10.2025 | 436,80 | 443,00 | 428,80 | 443,00 | 1,28% | 2,00 |
| 01.10.2025 | 419,40 | 437,40 | 415,20 | 437,40 | 6,42% | 200,00 |
| 30.09.2025 | 412,80 | 412,80 | 411,00 | 411,00 | -0,24% | 20,00 |
| 29.09.2025 | 412,00 | 412,00 | 412,00 | 412,00 | 1,63% | - |
| 26.09.2025 | 405,40 | 405,40 | 405,40 | 405,40 | 0,40% | - |
| 25.09.2025 | 420,80 | 420,80 | 403,80 | 403,80 | -4,99% | 3,00 |
| 24.09.2025 | 415,40 | 425,00 | 415,40 | 425,00 | 0,71% | 180,00 |
| 23.09.2025 | 422,00 | 422,00 | 422,00 | 422,00 | 0,14% | - |
| 22.09.2025 | 421,40 | 421,40 | 421,40 | 421,40 | 0,72% | - |
| 19.09.2025 | 418,40 | 418,40 | 418,40 | 418,40 | 0,05% | - |
| 18.09.2025 | 418,20 | 418,20 | 418,20 | 418,20 | 1,60% | - |
| 17.09.2025 | 411,60 | 411,60 | 411,60 | 411,60 | -1,44% | - |
| 16.09.2025 | 417,60 | 417,60 | 417,60 | 417,60 | -2,02% | - |
| 15.09.2025 | 419,80 | 426,20 | 419,80 | 426,20 | 2,06% | 10,00 |
| 12.09.2025 | 417,60 | 417,60 | 417,60 | 417,60 | 2,81% | - |
| 10.09.2025 | 406,20 | 406,20 | 406,20 | 406,20 | 0,67% | - |
| 09.09.2025 | 402,70 | 405,90 | 399,80 | 403,50 | -0,44% | - |
| 08.09.2025 | 405,10 | 405,50 | 402,20 | 405,30 | 3,39% | - |
| 05.09.2025 | 392,00 | 392,00 | 392,00 | 392,00 | -1,95% | - |
| 04.09.2025 | 399,80 | 399,80 | 399,80 | 399,80 | -2,63% | - |
| 03.09.2025 | 410,60 | 410,60 | 410,60 | 410,60 | 1,63% | - |
| 02.09.2025 | 404,00 | 404,00 | 404,00 | 404,00 | -0,49% | - |
| 01.09.2025 | 406,00 | 406,00 | 406,00 | 406,00 | -0,44% | - |
| 29.08.2025 | 407,80 | 407,80 | 407,80 | 407,80 | -1,88% | - |
| 28.08.2025 | 415,60 | 415,60 | 415,60 | 415,60 | 0,58% | - |
| 27.08.2025 | 413,20 | 413,20 | 413,20 | 413,20 | -0,10% | - |
| 26.08.2025 | 413,60 | 413,60 | 413,60 | 413,60 | 1,37% | - |
| 25.08.2025 | 408,00 | 408,00 | 408,00 | 408,00 | -2,02% | - |
| 22.08.2025 | 416,40 | 416,40 | 416,40 | 416,40 | 0,39% | - |
| 21.08.2025 | 414,80 | 414,80 | 414,80 | 414,80 | -0,05% | 10,00 |
| 20.08.2025 | 415,00 | 415,00 | 415,00 | 415,00 | 0,39% | - |
| 19.08.2025 | 413,40 | 413,40 | 413,40 | 413,40 | -0,29% | - |
| 18.08.2025 | 414,60 | 414,60 | 414,60 | 414,60 | -1,43% | - |
| 15.08.2025 | 420,60 | 420,60 | 420,60 | 420,60 | -1,59% | - |
| 14.08.2025 | 427,40 | 427,40 | 427,40 | 427,40 | 5,43% | - |
| 13.08.2025 | 405,40 | 405,40 | 405,40 | 405,40 | -0,98% | - |
| 12.08.2025 | 409,40 | 409,40 | 409,40 | 409,40 | -2,85% | - |