425,100€
1,46%
Echtzeit-Aktienkurs CACI International Inc.
Bid:
Ask:
Aktienkurse zur CACI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2026 | 416,10 | 428,40 | 409,00 | 427,70 | 2,08% | - |
| 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% | - |
| 23.04.2026 | 428,60 | 451,80 | 428,60 | 451,20 | 3,20% | 10,00 |
| 22.04.2026 | 437,60 | 439,80 | 432,00 | 437,20 | -0,46% | 8,00 |
| 21.04.2026 | 437,40 | 442,40 | 437,40 | 439,20 | -0,09% | - |
| 20.04.2026 | 438,00 | 447,60 | 438,00 | 439,60 | -1,35% | 15,00 |
| 17.04.2026 | 442,20 | 449,80 | 442,20 | 445,60 | -0,27% | - |
| 16.04.2026 | 445,20 | 450,40 | 444,80 | 446,80 | -0,36% | 37,00 |
| 15.04.2026 | 446,20 | 458,80 | 446,20 | 448,40 | -0,53% | 30,00 |
| 14.04.2026 | 451,40 | 454,80 | 446,80 | 450,80 | -1,83% | 18,00 |
| 13.04.2026 | 450,20 | 462,40 | 450,20 | 459,20 | 1,59% | - |
| 10.04.2026 | 473,60 | 473,60 | 452,00 | 452,00 | -5,44% | - |
| 09.04.2026 | 486,60 | 490,80 | 478,00 | 478,00 | -3,32% | - |
| 08.04.2026 | 494,60 | 499,60 | 480,80 | 494,40 | 0,86% | - |
| 07.04.2026 | 487,60 | 495,80 | 487,60 | 490,20 | -1,25% | 3,00 |
| 02.04.2026 | 469,80 | 496,40 | 469,80 | 496,40 | 3,20% | 6,00 |
| 01.04.2026 | 465,20 | 485,80 | 465,20 | 481,00 | 2,25% | - |
| 31.03.2026 | 481,80 | 481,80 | 470,40 | 470,40 | -3,25% | - |
| 30.03.2026 | 483,20 | 496,80 | 483,20 | 486,20 | -0,16% | - |
| 27.03.2026 | 502,00 | 502,00 | 487,00 | 487,00 | -2,70% | - |
| 26.03.2026 | 495,20 | 506,00 | 493,60 | 500,50 | 0,58% | 20,00 |
| 25.03.2026 | 495,00 | 498,00 | 493,20 | 497,60 | 0,53% | - |
| 24.03.2026 | 506,50 | 506,50 | 495,00 | 495,00 | -1,88% | - |
| 23.03.2026 | 523,50 | 523,50 | 504,50 | 504,50 | -3,44% | - |
| 20.03.2026 | 524,50 | 526,00 | 521,00 | 522,50 | -0,67% | - |
| 19.03.2026 | 527,00 | 528,00 | 525,00 | 526,00 | -0,38% | - |
| 18.03.2026 | 531,50 | 537,00 | 528,00 | 528,00 | -0,09% | 2,00 |
| 17.03.2026 | 522,50 | 532,50 | 522,50 | 528,50 | 0,96% | - |
| 16.03.2026 | 535,00 | 535,00 | 513,50 | 523,50 | -0,95% | - |
| 13.03.2026 | 528,00 | 528,50 | 512,50 | 528,50 | -0,09% | - |
| 12.03.2026 | 518,00 | 531,00 | 518,00 | 529,00 | 1,73% | - |
| 11.03.2026 | 507,50 | 524,00 | 507,50 | 520,00 | 2,46% | - |
| 10.03.2026 | 543,50 | 543,50 | 507,50 | 507,50 | -6,45% | - |
| 09.03.2026 | 515,00 | 542,50 | 515,00 | 542,50 | 2,55% | - |
| 06.03.2026 | 520,50 | 533,00 | 520,50 | 529,00 | 0,00% | - |
| 05.03.2026 | 531,00 | 538,50 | 522,50 | 529,00 | -1,21% | - |
| 04.03.2026 | 531,00 | 539,50 | 531,00 | 535,50 | -0,83% | 4,00 |
| 03.03.2026 | 521,00 | 540,00 | 521,00 | 540,00 | 1,69% | - |
| 02.03.2026 | 508,00 | 531,00 | 508,00 | 531,00 | 3,51% | - |
| 27.02.2026 | 496,80 | 513,00 | 496,80 | 513,00 | 1,38% | - |
| 26.02.2026 | 490,40 | 506,00 | 490,40 | 506,00 | 1,89% | - |
| 25.02.2026 | 488,40 | 496,60 | 483,80 | 496,60 | 0,28% | - |
| 24.02.2026 | 480,40 | 495,20 | 480,40 | 495,20 | 2,19% | - |
| 23.02.2026 | 483,40 | 486,80 | 481,40 | 484,60 | -2,18% | - |
| 20.02.2026 | 496,20 | 515,50 | 492,80 | 495,40 | -1,02% | 9,00 |
| 19.02.2026 | 473,60 | 500,50 | 473,60 | 500,50 | 3,62% | - |
| 18.02.2026 | 469,40 | 485,80 | 469,40 | 483,00 | 1,73% | - |
| 17.02.2026 | 480,80 | 481,40 | 474,80 | 474,80 | -1,21% | - |
| 16.02.2026 | 475,80 | 480,60 | 475,80 | 480,60 | -0,04% | - |
| 13.02.2026 | 465,20 | 486,60 | 465,20 | 480,80 | 1,78% | 15,00 |
| 12.02.2026 | 475,80 | 486,00 | 470,80 | 472,40 | -1,30% | 5,00 |
| 11.02.2026 | 518,00 | 527,50 | 465,80 | 478,60 | -8,58% | - |
| 10.02.2026 | 526,00 | 526,50 | 517,00 | 523,50 | -1,69% | - |
| 09.02.2026 | 514,00 | 532,50 | 514,00 | 532,50 | 2,11% | - |
| 06.02.2026 | 501,00 | 521,50 | 501,00 | 521,50 | 2,86% | - |
| 05.02.2026 | 506,00 | 514,00 | 500,50 | 507,00 | -1,27% | - |
| 04.02.2026 | 515,50 | 518,00 | 508,50 | 513,50 | -0,96% | - |
| 03.02.2026 | 513,00 | 522,50 | 513,00 | 518,50 | 0,29% | - |
| 02.02.2026 | 512,00 | 518,00 | 512,00 | 517,00 | -0,86% | - |
| 30.01.2026 | 510,50 | 521,50 | 510,50 | 521,50 | -2,61% | - |
| 29.01.2026 | 534,50 | 537,00 | 526,00 | 535,50 | 0,28% | - |
| 28.01.2026 | 532,50 | 536,50 | 525,50 | 534,00 | 0,28% | 10,00 |
| 27.01.2026 | 536,00 | 554,50 | 525,50 | 532,50 | -1,21% | 10,00 |
| 26.01.2026 | 549,50 | 549,50 | 527,50 | 539,00 | -3,23% | - |
| 23.01.2026 | 545,50 | 573,00 | 545,50 | 557,00 | 0,45% | - |
| 22.01.2026 | 530,00 | 559,00 | 530,00 | 554,50 | 2,88% | - |
| 21.01.2026 | 525,50 | 539,50 | 525,50 | 539,00 | 1,03% | - |
| 20.01.2026 | 524,50 | 541,00 | 524,50 | 533,50 | -3,00% | - |
| 19.01.2026 | 537,00 | 550,00 | 537,00 | 550,00 | 1,10% | - |
| 16.01.2026 | 530,00 | 544,00 | 530,00 | 544,00 | 1,40% | - |
| 15.01.2026 | 517,00 | 536,50 | 517,00 | 536,50 | 3,37% | 20,00 |
| 14.01.2026 | 506,00 | 519,00 | 506,00 | 519,00 | 0,97% | - |
| 13.01.2026 | 514,50 | 516,50 | 513,00 | 514,00 | -0,58% | - |
| 12.01.2026 | 496,60 | 519,50 | 495,40 | 517,00 | 0,78% | 18,00 |
| 09.01.2026 | 491,60 | 518,00 | 491,60 | 513,00 | 5,30% | 33,00 |
| 08.01.2026 | 476,20 | 495,00 | 476,20 | 487,20 | 1,46% | 162,00 |
| 07.01.2026 | 474,20 | 480,20 | 474,20 | 480,20 | 0,76% | 9,00 |
| 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% | - |