113,550€
0,40%
Echtzeit-Aktienkurs Science Applications International Corporation
Bid:
Ask:
Aktienkurse zur Science Applications International Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 114,45 | 114,45 | 113,10 | 113,10 | -2,25% | - |
| 25.09.2026 | 115,70 | 115,70 | 115,70 | 115,70 | 0,52% | - |
| 24.09.2026 | 115,10 | 115,10 | 115,10 | 115,10 | 4,45% | - |
| 23.09.2026 | 110,20 | 110,20 | 110,20 | 110,20 | -4,34% | - |
| 22.09.2026 | 115,20 | 115,20 | 115,20 | 115,20 | -0,52% | - |
| 21.09.2026 | 115,80 | 115,80 | 115,80 | 115,80 | 2,71% | - |
| 18.09.2026 | 115,70 | 115,70 | 112,75 | 112,75 | -0,79% | - |
| 17.09.2026 | 115,05 | 115,05 | 113,65 | 113,65 | 0,89% | - |
| 16.09.2026 | 115,05 | 115,05 | 112,65 | 112,65 | 1,58% | - |
| 15.09.2026 | 113,05 | 113,05 | 110,90 | 110,90 | -0,67% | - |
| 14.09.2026 | 109,80 | 111,65 | 109,80 | 111,65 | 3,86% | - |
| 11.09.2026 | 110,15 | 110,15 | 107,50 | 107,50 | 0,61% | - |
| 10.09.2026 | 107,50 | 107,50 | 106,85 | 106,85 | -0,23% | - |
| 09.09.2026 | 108,90 | 108,90 | 107,10 | 107,10 | 0,66% | - |
| 08.09.2026 | 108,15 | 108,15 | 106,40 | 106,40 | -1,71% | - |
| 07.09.2026 | 108,25 | 108,25 | 108,25 | 108,25 | 1,74% | - |
| 04.09.2026 | 108,05 | 108,05 | 106,40 | 106,40 | -0,28% | - |
| 03.09.2026 | 108,60 | 108,60 | 106,70 | 106,70 | 2,20% | - |
| 02.09.2026 | 108,20 | 108,20 | 104,40 | 104,40 | -0,90% | - |
| 01.09.2026 | 109,60 | 109,60 | 105,35 | 105,35 | -6,81% | - |
| 31.08.2026 | 107,60 | 113,05 | 107,60 | 113,05 | 3,01% | - |
| 28.08.2026 | 109,30 | 109,75 | 109,30 | 109,75 | 1,90% | - |
| 27.08.2026 | 108,90 | 109,40 | 107,70 | 107,70 | 0,70% | 399,00 |
| 26.08.2026 | 107,95 | 107,95 | 106,95 | 106,95 | 0,19% | - |
| 25.08.2026 | 108,30 | 108,30 | 106,75 | 106,75 | -0,09% | - |
| 24.08.2026 | 107,80 | 107,80 | 106,85 | 106,85 | -0,33% | - |
| 21.08.2026 | 107,20 | 107,20 | 107,20 | 107,20 | -0,88% | - |
| 20.08.2026 | 109,50 | 109,50 | 108,15 | 108,15 | 1,98% | - |
| 19.08.2026 | 107,15 | 107,15 | 106,05 | 106,05 | 0,57% | - |
| 18.08.2026 | 105,45 | 105,45 | 105,45 | 105,45 | -2,32% | - |
| 17.08.2026 | 107,95 | 107,95 | 107,95 | 107,95 | 0,79% | - |
| 14.08.2026 | 108,65 | 108,65 | 107,10 | 107,10 | -0,79% | - |
| 13.08.2026 | 108,70 | 108,70 | 107,95 | 107,95 | 2,42% | - |
| 12.08.2026 | 107,90 | 107,90 | 105,40 | 105,40 | -0,28% | - |
| 11.08.2026 | 107,80 | 107,80 | 105,70 | 105,70 | -1,12% | - |
| 10.08.2026 | 108,80 | 108,80 | 106,90 | 106,90 | 0,09% | - |
| 07.08.2026 | 106,95 | 106,95 | 106,80 | 106,80 | 2,99% | - |
| 06.08.2026 | 103,05 | 103,70 | 103,05 | 103,70 | 1,57% | - |
| 05.08.2026 | 103,70 | 103,70 | 102,10 | 102,10 | -0,58% | 100,00 |
| 04.08.2026 | 104,00 | 104,00 | 102,70 | 102,70 | 2,19% | - |
| 03.08.2026 | 101,40 | 101,40 | 100,50 | 100,50 | 1,52% | - |
| 31.07.2026 | 97,80 | 99,00 | 97,80 | 99,00 | 1,46% | - |
| 30.07.2026 | 100,70 | 100,70 | 97,58 | 97,58 | -5,40% | - |
| 29.07.2026 | 105,10 | 105,10 | 103,15 | 103,15 | -0,96% | - |
| 28.07.2026 | 98,16 | 104,15 | 98,16 | 104,15 | 1,66% | 60,00 |
| 27.07.2026 | 101,55 | 102,45 | 101,55 | 102,45 | -1,54% | - |
| 24.07.2026 | 101,10 | 104,05 | 101,10 | 104,05 | 3,02% | - |
| 23.07.2026 | 100,15 | 101,00 | 100,15 | 101,00 | 3,55% | - |
| 22.07.2026 | 96,60 | 97,54 | 96,60 | 97,54 | 1,48% | - |
| 21.07.2026 | 95,94 | 96,12 | 95,94 | 96,12 | -2,28% | - |
| 20.07.2026 | 100,10 | 100,10 | 98,36 | 98,36 | -2,08% | - |
| 17.07.2026 | 97,88 | 100,45 | 97,88 | 100,45 | 2,12% | - |
| 16.07.2026 | 99,46 | 99,46 | 98,36 | 98,36 | 0,00% | - |
| 15.07.2026 | 99,42 | 99,42 | 98,36 | 98,36 | 1,86% | - |
| 14.07.2026 | 98,88 | 98,88 | 96,56 | 96,56 | -1,17% | - |
| 13.07.2026 | 96,52 | 97,70 | 96,52 | 97,70 | -0,87% | - |
| 10.07.2026 | 98,08 | 98,56 | 98,08 | 98,56 | 2,41% | - |
| 09.07.2026 | 98,64 | 98,64 | 96,24 | 96,24 | -0,91% | - |
| 08.07.2026 | 98,44 | 98,44 | 97,12 | 97,12 | -2,02% | - |
| 07.07.2026 | 98,44 | 99,12 | 98,44 | 99,12 | 3,29% | - |
| 06.07.2026 | 96,96 | 96,96 | 95,96 | 95,96 | -1,03% | - |
| 03.07.2026 | 96,96 | 96,96 | 96,96 | 96,96 | 4,75% | - |
| 02.07.2026 | 91,64 | 92,56 | 91,64 | 92,56 | -4,26% | - |
| 01.07.2026 | 95,58 | 96,68 | 95,58 | 96,68 | 0,56% | - |
| 30.06.2026 | 98,62 | 98,62 | 96,14 | 96,14 | 0,17% | - |
| 29.06.2026 | 94,16 | 95,98 | 94,16 | 95,98 | 4,87% | - |
| 26.06.2026 | 91,52 | 91,52 | 91,52 | 91,52 | -1,46% | - |
| 25.06.2026 | 92,88 | 92,88 | 92,88 | 92,88 | 0,80% | - |
| 24.06.2026 | 92,14 | 92,14 | 92,14 | 92,14 | 7,67% | - |
| 23.06.2026 | 85,58 | 85,58 | 85,58 | 85,58 | -3,10% | - |
| 22.06.2026 | 88,32 | 88,32 | 88,32 | 88,32 | 0,30% | - |
| 19.06.2026 | 88,06 | 88,06 | 88,06 | 88,06 | -5,15% | - |
| 18.06.2026 | 92,84 | 92,84 | 92,84 | 92,84 | -0,60% | - |
| 17.06.2026 | 93,40 | 93,40 | 93,40 | 93,40 | 0,09% | - |
| 16.06.2026 | 93,32 | 93,32 | 93,32 | 93,32 | -2,41% | - |
| 15.06.2026 | 95,62 | 95,62 | 95,62 | 95,62 | -2,79% | - |
| 12.06.2026 | 98,36 | 98,36 | 98,36 | 98,36 | -0,38% | - |
| 11.06.2026 | 98,74 | 98,74 | 98,74 | 98,74 | 1,54% | - |
| 10.06.2026 | 97,24 | 97,24 | 97,24 | 97,24 | -0,49% | - |
| 09.06.2026 | 97,72 | 97,72 | 97,72 | 97,72 | -0,53% | - |
| 08.06.2026 | 98,24 | 98,24 | 98,24 | 98,24 | -0,85% | - |
| 05.06.2026 | 98,34 | 99,08 | 98,34 | 99,08 | 1,79% | - |
| 04.06.2026 | 97,34 | 97,34 | 97,34 | 97,34 | 3,20% | - |
| 03.06.2026 | 96,30 | 96,30 | 94,32 | 94,32 | 0,00% | - |
| 02.06.2026 | 97,54 | 97,54 | 94,32 | 94,32 | -4,80% | - |
| 01.06.2026 | 87,90 | 99,08 | 87,90 | 99,08 | 13,65% | - |
| 29.05.2026 | 88,20 | 88,20 | 87,18 | 87,18 | -0,46% | - |
| 28.05.2026 | 86,38 | 87,58 | 86,38 | 87,58 | 2,72% | - |
| 27.05.2026 | 86,26 | 86,26 | 85,26 | 85,26 | -2,56% | - |
| 26.05.2026 | 85,86 | 87,50 | 83,88 | 87,50 | 1,41% | 200,00 |
| 25.05.2026 | 86,28 | 86,28 | 86,28 | 86,28 | 4,86% | - |
| 22.05.2026 | 82,28 | 82,28 | 82,28 | 82,28 | 2,11% | - |
| 21.05.2026 | 82,22 | 82,22 | 80,58 | 80,58 | 0,42% | - |
| 20.05.2026 | 81,46 | 81,46 | 80,24 | 80,24 | -1,81% | - |
| 19.05.2026 | 81,24 | 81,72 | 81,24 | 81,72 | 3,92% | - |
| 18.05.2026 | 78,64 | 78,64 | 78,64 | 78,64 | -0,43% | - |
| 15.05.2026 | 77,66 | 78,98 | 77,66 | 78,98 | 2,89% | - |
| 14.05.2026 | 76,76 | 76,76 | 76,76 | 76,76 | -0,03% | - |
| 13.05.2026 | 79,66 | 79,66 | 76,78 | 76,78 | -1,06% | - |
| 12.05.2026 | 77,60 | 77,60 | 77,60 | 77,60 | 0,65% | - |