446,200€
0,63%
Echtzeit-Aktienkurs CACI International Inc.
Bid:
Ask:
Aktienkurse zur CACI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 444,20 | 447,40 | 441,20 | 445,40 | 0,45% | 4,00 |
| 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% | - |
| 11.08.2025 | 421,40 | 421,40 | 421,40 | 421,40 | -1,22% | - |
| 08.08.2025 | 426,60 | 426,60 | 426,60 | 426,60 | 3,95% | - |
| 07.08.2025 | 404,60 | 410,40 | 404,60 | 410,40 | 1,18% | 38,00 |
| 06.08.2025 | 405,60 | 405,60 | 405,60 | 405,60 | 1,05% | - |
| 05.08.2025 | 401,40 | 401,40 | 401,40 | 401,40 | 1,26% | - |
| 04.08.2025 | 396,40 | 396,40 | 396,40 | 396,40 | -0,90% | - |
| 01.08.2025 | 399,00 | 400,00 | 399,00 | 400,00 | -1,91% | 30,00 |
| 31.07.2025 | 407,80 | 407,80 | 407,80 | 407,80 | 0,69% | - |
| 30.07.2025 | 403,20 | 405,00 | 402,40 | 405,00 | 1,81% | 280,00 |
| 29.07.2025 | 397,80 | 397,80 | 397,80 | 397,80 | -0,40% | - |
| 28.07.2025 | 408,00 | 408,00 | 399,40 | 399,40 | -1,33% | 5,00 |
| 25.07.2025 | 404,80 | 404,80 | 404,80 | 404,80 | 0,10% | 4,00 |
| 24.07.2025 | 404,40 | 404,40 | 404,40 | 404,40 | -1,80% | - |
| 23.07.2025 | 405,40 | 411,80 | 405,40 | 411,80 | 1,28% | 1,00 |
| 22.07.2025 | 406,60 | 406,60 | 406,60 | 406,60 | -1,45% | - |
| 21.07.2025 | 412,60 | 412,60 | 412,60 | 412,60 | 0,44% | - |
| 18.07.2025 | 410,80 | 410,80 | 410,80 | 410,80 | -0,44% | - |
| 17.07.2025 | 405,00 | 412,60 | 405,00 | 412,60 | 1,88% | 6,00 |
| 16.07.2025 | 405,00 | 405,00 | 405,00 | 405,00 | -2,27% | - |
| 15.07.2025 | 414,40 | 414,40 | 414,40 | 414,40 | 1,87% | - |
| 14.07.2025 | 406,80 | 406,80 | 406,80 | 406,80 | 0,05% | - |
| 11.07.2025 | 406,60 | 406,60 | 406,60 | 406,60 | -0,64% | - |
| 10.07.2025 | 409,20 | 409,20 | 409,20 | 409,20 | -1,11% | - |
| 09.07.2025 | 413,80 | 413,80 | 413,80 | 413,80 | -2,59% | - |
| 08.07.2025 | 426,80 | 427,00 | 424,80 | 424,80 | -1,21% | 52,00 |
| 07.07.2025 | 411,40 | 430,00 | 411,40 | 430,00 | 4,47% | 10,00 |
| 04.07.2025 | 411,60 | 411,60 | 411,60 | 411,60 | 0,15% | - |
| 03.07.2025 | 411,00 | 411,00 | 411,00 | 411,00 | 0,74% | - |
| 02.07.2025 | 408,00 | 408,00 | 408,00 | 408,00 | -0,49% | - |
| 01.07.2025 | 401,60 | 410,00 | 401,60 | 410,00 | 2,50% | 30,00 |
| 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% | - |