535,000€
-0,65%
Echtzeit-Aktienkurs CACI International Inc.
Bid:
Ask:
Aktienkurse zur CACI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 530,00 | 534,00 | 528,00 | 534,00 | -0,84% | - |
| 10.09.2026 | 512,50 | 538,50 | 512,50 | 538,50 | 3,06% | - |
| 09.09.2026 | 529,50 | 531,00 | 521,00 | 522,50 | -2,15% | - |
| 08.09.2026 | 528,00 | 534,00 | 527,00 | 534,00 | -0,74% | - |
| 07.09.2026 | 544,50 | 544,50 | 538,00 | 538,00 | 0,65% | 1,00 |
| 04.09.2026 | 534,50 | 554,50 | 533,50 | 534,50 | -1,02% | 26,00 |
| 03.09.2026 | 520,50 | 541,50 | 520,50 | 540,00 | 2,37% | - |
| 02.09.2026 | 533,00 | 537,00 | 525,50 | 527,50 | -2,59% | - |
| 01.09.2026 | 528,50 | 541,50 | 528,50 | 541,50 | 1,21% | - |
| 31.08.2026 | 532,50 | 538,50 | 532,50 | 535,00 | -1,38% | - |
| 28.08.2026 | 533,50 | 543,50 | 533,50 | 542,50 | 0,00% | - |
| 27.08.2026 | 529,00 | 542,50 | 529,00 | 542,50 | 1,69% | - |
| 26.08.2026 | 515,00 | 533,50 | 515,00 | 533,50 | 1,72% | - |
| 25.08.2026 | 539,50 | 539,50 | 524,00 | 524,50 | -3,05% | - |
| 24.08.2026 | 540,50 | 547,50 | 540,50 | 541,00 | -2,35% | - |
| 21.08.2026 | 544,50 | 554,00 | 544,50 | 554,00 | 0,27% | - |
| 20.08.2026 | 560,50 | 560,50 | 550,50 | 552,50 | -2,47% | - |
| 19.08.2026 | 553,50 | 571,50 | 553,50 | 566,50 | -0,18% | - |
| 18.08.2026 | 546,50 | 574,00 | 546,50 | 567,50 | 1,16% | - |
| 17.08.2026 | 572,00 | 572,00 | 561,00 | 561,00 | -2,94% | - |
| 14.08.2026 | 570,00 | 578,00 | 570,00 | 578,00 | -0,43% | 10,00 |
| 13.08.2026 | 581,00 | 588,50 | 576,50 | 580,50 | -1,53% | - |
| 12.08.2026 | 570,50 | 589,50 | 568,00 | 589,50 | 2,43% | - |
| 11.08.2026 | 553,50 | 575,50 | 553,50 | 575,50 | 2,95% | - |
| 10.08.2026 | 550,00 | 560,00 | 549,50 | 559,00 | 0,09% | 5,00 |
| 07.08.2026 | 538,00 | 558,50 | 532,00 | 558,50 | 17,63% | 30,00 |
| 06.08.2026 | 440,60 | 474,80 | 440,60 | 474,80 | 6,60% | 14,00 |
| 05.08.2026 | 448,00 | 454,00 | 444,60 | 445,40 | -1,55% | - |
| 04.08.2026 | 440,60 | 452,40 | 440,60 | 452,40 | 2,08% | - |
| 03.08.2026 | 427,60 | 443,20 | 427,60 | 443,20 | 2,31% | - |
| 31.07.2026 | 412,80 | 433,20 | 410,20 | 433,20 | 4,99% | - |
| 30.07.2026 | 420,80 | 420,80 | 412,20 | 412,60 | -2,60% | - |
| 29.07.2026 | 436,80 | 437,60 | 423,60 | 423,60 | -5,40% | - |
| 28.07.2026 | 423,60 | 447,80 | 423,60 | 447,80 | 2,24% | - |
| 27.07.2026 | 432,20 | 438,00 | 425,80 | 438,00 | 1,81% | 8,00 |
| 24.07.2026 | 413,40 | 433,40 | 413,40 | 430,20 | 2,58% | - |
| 23.07.2026 | 396,60 | 424,40 | 396,60 | 419,40 | 3,91% | 30,00 |
| 22.07.2026 | 380,20 | 407,20 | 380,20 | 403,60 | 4,18% | 10,00 |
| 21.07.2026 | 395,00 | 395,00 | 387,40 | 387,40 | -3,34% | 4,00 |
| 20.07.2026 | 396,80 | 402,00 | 396,80 | 400,80 | 0,00% | - |
| 17.07.2026 | 395,00 | 407,20 | 395,00 | 400,80 | -0,69% | 20,00 |
| 16.07.2026 | 404,40 | 411,60 | 403,60 | 403,60 | -1,70% | - |
| 15.07.2026 | 406,00 | 412,40 | 406,00 | 410,60 | 0,44% | - |
| 14.07.2026 | 414,40 | 414,40 | 408,40 | 408,80 | -2,25% | - |
| 13.07.2026 | 413,20 | 423,00 | 413,20 | 418,20 | -1,27% | - |
| 10.07.2026 | 413,60 | 423,60 | 413,60 | 423,60 | 1,00% | - |
| 09.07.2026 | 426,20 | 426,20 | 417,00 | 419,40 | -2,10% | - |
| 08.07.2026 | 427,40 | 432,20 | 427,40 | 428,40 | -1,56% | - |
| 07.07.2026 | 429,80 | 442,40 | 429,80 | 435,20 | -1,54% | 14,00 |
| 06.07.2026 | 436,00 | 451,00 | 434,80 | 442,00 | 1,05% | 67,00 |
| 03.07.2026 | 436,80 | 437,60 | 436,80 | 437,40 | 0,14% | - |
| 02.07.2026 | 401,80 | 436,80 | 401,80 | 436,80 | 6,33% | - |
| 01.07.2026 | 397,80 | 413,20 | 397,80 | 410,80 | 1,88% | - |
| 30.06.2026 | 396,00 | 403,20 | 396,00 | 403,20 | 1,00% | - |
| 29.06.2026 | 400,00 | 400,00 | 395,00 | 399,20 | 0,86% | - |
| 26.06.2026 | 377,00 | 400,80 | 377,00 | 395,80 | 1,49% | 10,00 |
| 25.06.2026 | 413,20 | 413,20 | 389,20 | 390,00 | -3,80% | 4,00 |
| 24.06.2026 | 406,40 | 408,60 | 403,20 | 405,40 | -0,34% | - |
| 23.06.2026 | 379,40 | 406,80 | 379,40 | 406,80 | 3,56% | - |
| 22.06.2026 | 407,00 | 407,00 | 383,60 | 392,80 | -3,16% | - |
| 19.06.2026 | 400,20 | 420,00 | 400,20 | 405,60 | 0,05% | 10,00 |
| 18.06.2026 | 427,00 | 427,00 | 405,40 | 405,40 | -6,29% | - |
| 17.06.2026 | 429,80 | 438,60 | 429,80 | 432,60 | 0,37% | - |
| 16.06.2026 | 430,20 | 431,80 | 428,80 | 431,00 | -1,91% | - |
| 15.06.2026 | 448,40 | 448,40 | 434,20 | 439,40 | -1,88% | - |
| 12.06.2026 | 446,20 | 462,00 | 446,20 | 447,80 | -1,24% | 4,00 |
| 11.06.2026 | 446,40 | 460,00 | 446,40 | 453,40 | 0,67% | - |
| 10.06.2026 | 444,40 | 457,60 | 444,40 | 450,40 | -0,62% | - |
| 09.06.2026 | 445,00 | 453,20 | 441,00 | 453,20 | 0,40% | - |
| 08.06.2026 | 453,60 | 458,00 | 447,80 | 451,40 | -2,04% | - |
| 05.06.2026 | 446,00 | 463,20 | 446,00 | 460,80 | 1,36% | - |
| 04.06.2026 | 444,80 | 458,00 | 444,80 | 454,60 | -0,57% | - |
| 03.06.2026 | 443,60 | 459,00 | 443,60 | 457,20 | 1,28% | 5,00 |
| 02.06.2026 | 445,20 | 451,40 | 443,20 | 451,40 | -0,44% | - |
| 01.06.2026 | 450,00 | 464,80 | 449,20 | 453,40 | 2,86% | 11,00 |
| 29.05.2026 | 441,80 | 448,60 | 440,80 | 440,80 | -1,48% | - |
| 28.05.2026 | 431,20 | 451,20 | 429,60 | 447,40 | 2,15% | - |
| 27.05.2026 | 423,40 | 440,00 | 423,40 | 438,00 | 1,58% | 10,00 |
| 26.05.2026 | 427,60 | 431,20 | 419,60 | 431,20 | 0,14% | - |
| 25.05.2026 | 429,40 | 430,60 | 429,40 | 430,60 | -0,05% | - |
| 22.05.2026 | 416,20 | 430,80 | 416,20 | 430,80 | 2,28% | - |
| 21.05.2026 | 416,40 | 422,20 | 414,20 | 421,20 | -0,09% | - |
| 20.05.2026 | 418,60 | 423,60 | 414,60 | 421,60 | -0,24% | - |
| 19.05.2026 | 415,40 | 428,80 | 415,40 | 422,60 | -0,66% | - |
| 18.05.2026 | 409,00 | 425,40 | 409,00 | 425,40 | 1,53% | - |
| 15.05.2026 | 419,80 | 428,40 | 419,00 | 419,00 | -1,13% | - |
| 14.05.2026 | 424,40 | 434,80 | 423,80 | 423,80 | -1,72% | - |
| 13.05.2026 | 420,00 | 431,20 | 420,00 | 431,20 | 1,41% | - |
| 12.05.2026 | 401,00 | 425,80 | 401,00 | 425,20 | 3,96% | - |
| 11.05.2026 | 401,20 | 409,00 | 395,60 | 409,00 | -0,10% | 5,00 |
| 08.05.2026 | 412,20 | 412,20 | 408,60 | 409,40 | -2,01% | - |
| 07.05.2026 | 417,60 | 422,80 | 417,60 | 417,80 | -1,83% | - |
| 06.05.2026 | 417,00 | 425,60 | 408,40 | 425,60 | 0,76% | - |
| 05.05.2026 | 433,20 | 438,00 | 417,20 | 422,40 | -4,04% | 5,00 |
| 04.05.2026 | 430,00 | 443,20 | 430,00 | 440,20 | -0,86% | - |
| 30.04.2026 | 423,20 | 444,00 | 423,20 | 444,00 | 2,78% | - |
| 29.04.2026 | 429,40 | 435,00 | 429,40 | 432,00 | -0,78% | - |
| 28.04.2026 | 423,20 | 438,60 | 423,20 | 435,40 | 1,02% | - |
| 27.04.2026 | 435,20 | 438,40 | 431,00 | 431,00 | -2,36% | - |
| 24.04.2026 | 444,20 | 448,20 | 438,60 | 441,40 | -2,17% | - |