498,600€
3,17%
Echtzeit-Aktienkurs CACI International Inc.
Bid:
Ask:
Aktienkurse zur CACI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 483,70 | 499,25 | 477,60 | 496,70 | 2,77% | - |
| 01.04.2026 | 470,90 | 489,30 | 470,10 | 483,30 | 2,13% | 11,00 |
| 31.03.2026 | 487,30 | 492,50 | 468,70 | 473,20 | -2,97% | 4,00 |
| 30.03.2026 | 489,70 | 504,00 | 486,40 | 487,70 | -1,73% | 1,00 |
| 27.03.2026 | 502,00 | 505,50 | 493,50 | 496,30 | -1,23% | - |
| 26.03.2026 | 497,85 | 508,75 | 495,20 | 502,50 | 0,80% | - |
| 25.03.2026 | 499,95 | 506,00 | 491,70 | 498,50 | -0,80% | - |
| 24.03.2026 | 507,50 | 509,50 | 497,85 | 502,50 | -2,85% | - |
| 23.03.2026 | 525,50 | 537,25 | 515,50 | 517,25 | -1,66% | 10,00 |
| 20.03.2026 | 531,00 | 534,75 | 524,50 | 526,00 | -0,66% | - |
| 19.03.2026 | 530,50 | 538,50 | 524,50 | 529,50 | -0,19% | - |
| 18.03.2026 | 533,00 | 542,75 | 529,00 | 530,50 | -0,70% | 1,00 |
| 17.03.2026 | 526,00 | 539,00 | 523,25 | 534,25 | 2,69% | - |
| 16.03.2026 | 531,50 | 539,50 | 515,50 | 520,25 | -0,90% | - |
| 13.03.2026 | 532,50 | 546,25 | 515,50 | 525,00 | -1,50% | 20,00 |
| 12.03.2026 | 523,50 | 535,25 | 519,75 | 533,00 | 1,52% | - |
| 11.03.2026 | 513,00 | 530,00 | 508,50 | 525,00 | 1,11% | - |
| 10.03.2026 | 544,25 | 547,50 | 511,25 | 519,25 | -4,64% | - |
| 09.03.2026 | 524,75 | 546,50 | 517,00 | 544,50 | 1,97% | - |
| 06.03.2026 | 527,50 | 536,25 | 521,00 | 534,00 | -0,37% | - |
| 05.03.2026 | 537,00 | 544,00 | 532,50 | 536,00 | -0,19% | - |
| 04.03.2026 | 542,50 | 551,75 | 528,00 | 537,00 | 1,51% | 5,00 |
| 03.03.2026 | 534,50 | 540,25 | 526,25 | 529,00 | -0,80% | 2,00 |
| 02.03.2026 | 505,00 | 538,00 | 505,00 | 533,25 | 5,59% | - |
| 27.02.2026 | 506,00 | 512,25 | 500,40 | 505,00 | -0,44% | - |
| 26.02.2026 | 499,60 | 511,00 | 493,80 | 507,25 | 2,00% | - |
| 25.02.2026 | 497,70 | 500,30 | 482,60 | 497,30 | 0,57% | - |
| 24.02.2026 | 484,50 | 495,80 | 476,90 | 494,50 | 2,32% | - |
| 23.02.2026 | 491,30 | 495,05 | 479,50 | 483,30 | -3,19% | - |
| 20.02.2026 | 502,10 | 504,95 | 491,80 | 499,20 | -0,66% | - |
| 19.02.2026 | 481,20 | 503,00 | 476,70 | 502,50 | 3,12% | - |
| 18.02.2026 | 475,40 | 488,50 | 475,40 | 487,30 | 1,84% | - |
| 17.02.2026 | 484,20 | 489,90 | 477,50 | 478,50 | -1,68% | 1,00 |
| 16.02.2026 | 483,10 | 487,20 | 482,80 | 486,70 | -0,45% | 30,00 |
| 13.02.2026 | 473,00 | 490,40 | 470,60 | 488,90 | 1,83% | - |
| 12.02.2026 | 480,10 | 495,30 | 477,80 | 480,10 | 0,50% | - |
| 11.02.2026 | 526,00 | 535,75 | 464,60 | 477,70 | -9,27% | - |
| 10.02.2026 | 534,75 | 543,75 | 512,00 | 526,50 | -0,71% | - |
| 09.02.2026 | 522,00 | 532,75 | 517,75 | 530,25 | 1,97% | 10,00 |
| 06.02.2026 | 508,00 | 523,50 | 497,95 | 520,00 | 2,21% | - |
| 05.02.2026 | 512,50 | 518,75 | 504,65 | 508,75 | 0,89% | - |
| 04.02.2026 | 523,50 | 526,25 | 502,00 | 504,25 | -3,49% | - |
| 03.02.2026 | 520,25 | 529,25 | 513,75 | 522,50 | 0,97% | 25,00 |
| 02.02.2026 | 524,25 | 527,25 | 514,50 | 517,50 | -0,58% | - |
| 30.01.2026 | 520,50 | 521,00 | 515,50 | 520,50 | -1,05% | - |
| 29.01.2026 | 533,75 | 541,50 | 520,50 | 526,00 | -2,19% | 5,00 |
| 28.01.2026 | 541,00 | 547,25 | 526,00 | 537,75 | -0,09% | 12,00 |
| 27.01.2026 | 544,75 | 545,25 | 534,75 | 538,25 | 0,70% | - |
| 26.01.2026 | 560,00 | 570,00 | 525,75 | 534,50 | -5,06% | 20,00 |
| 23.01.2026 | 557,50 | 580,00 | 554,25 | 563,00 | 0,54% | - |
| 22.01.2026 | 550,00 | 562,00 | 538,00 | 560,00 | 2,33% | 1,00 |
| 21.01.2026 | 534,25 | 547,50 | 528,50 | 547,25 | 1,20% | - |
| 20.01.2026 | 551,50 | 551,50 | 529,25 | 540,75 | -1,55% | - |
| 19.01.2026 | 541,50 | 549,25 | 537,50 | 549,25 | 1,01% | 19,00 |
| 16.01.2026 | 546,00 | 553,25 | 534,00 | 543,75 | 2,40% | - |
| 15.01.2026 | 525,00 | 535,00 | 507,40 | 531,00 | 1,97% | 10,00 |
| 14.01.2026 | 519,25 | 520,75 | 505,00 | 520,75 | 0,92% | 11,00 |
| 13.01.2026 | 518,75 | 527,75 | 509,95 | 516,00 | -0,05% | 2,00 |
| 12.01.2026 | 514,75 | 526,00 | 496,70 | 516,25 | -0,29% | - |
| 09.01.2026 | 495,70 | 521,50 | 491,40 | 517,75 | 4,32% | - |
| 08.01.2026 | 481,80 | 518,75 | 478,10 | 496,30 | 3,16% | 20,00 |
| 07.01.2026 | 478,40 | 485,90 | 474,70 | 481,10 | 0,17% | - |
| 06.01.2026 | 484,60 | 491,55 | 476,00 | 480,30 | -0,19% | 1,00 |
| 05.01.2026 | 456,30 | 483,70 | 456,30 | 481,20 | 4,63% | - |
| 02.01.2026 | 453,30 | 460,30 | 449,50 | 459,90 | 0,39% | 1,00 |
| 30.12.2025 | 455,90 | 458,30 | 455,90 | 458,10 | -0,02% | - |
| 29.12.2025 | 461,40 | 465,90 | 456,90 | 458,20 | -0,69% | - |
| 23.12.2025 | 466,80 | 470,50 | 461,10 | 461,40 | -1,56% | 9,00 |
| 22.12.2025 | 475,30 | 481,50 | 467,30 | 468,70 | -1,76% | - |
| 19.12.2025 | 468,50 | 477,70 | 468,50 | 477,10 | 1,58% | - |
| 18.12.2025 | 477,40 | 485,10 | 469,40 | 469,70 | -1,47% | 1,00 |
| 17.12.2025 | 483,00 | 483,00 | 471,60 | 476,70 | 0,21% | - |
| 16.12.2025 | 482,90 | 482,90 | 470,80 | 475,70 | -1,69% | - |
| 15.12.2025 | 487,40 | 491,00 | 480,50 | 483,90 | -1,45% | - |
| 12.12.2025 | 499,90 | 499,90 | 489,50 | 491,00 | -0,57% | - |
| 11.12.2025 | 510,00 | 511,50 | 492,20 | 493,80 | -3,93% | - |
| 10.12.2025 | 507,00 | 514,00 | 504,20 | 514,00 | 1,33% | 4,00 |
| 09.12.2025 | 510,00 | 512,50 | 502,50 | 507,25 | -0,15% | - |
| 08.12.2025 | 511,50 | 514,50 | 503,00 | 508,00 | -0,64% | - |
| 05.12.2025 | 520,25 | 522,75 | 501,65 | 511,25 | -2,76% | - |
| 04.12.2025 | 508,00 | 535,75 | 502,45 | 525,75 | 3,80% | - |
| 03.12.2025 | 521,75 | 522,25 | 504,75 | 506,50 | -3,98% | 1,00 |
| 02.12.2025 | 527,75 | 533,00 | 524,75 | 527,50 | -1,08% | 9,00 |
| 01.12.2025 | 532,25 | 538,00 | 524,50 | 533,25 | -0,09% | - |
| 28.11.2025 | 532,00 | 534,50 | 532,00 | 533,75 | 0,57% | - |
| 27.11.2025 | 534,25 | 534,25 | 530,25 | 530,75 | -0,75% | - |
| 26.11.2025 | 534,25 | 537,25 | 531,00 | 534,75 | 0,56% | - |
| 25.11.2025 | 529,75 | 541,50 | 525,50 | 531,75 | 0,76% | 2,00 |
| 24.11.2025 | 520,75 | 530,00 | 514,25 | 527,75 | 1,44% | 2,00 |
| 21.11.2025 | 516,50 | 522,75 | 509,50 | 520,25 | 0,48% | - |
| 20.11.2025 | 523,50 | 542,75 | 517,75 | 517,75 | -2,03% | 5,00 |
| 19.11.2025 | 514,25 | 531,00 | 510,50 | 528,50 | 4,24% | 12,00 |
| 18.11.2025 | 502,30 | 511,35 | 499,95 | 507,00 | -0,54% | - |
| 17.11.2025 | 508,50 | 514,00 | 502,85 | 509,75 | 0,05% | 2,00 |
| 14.11.2025 | 505,25 | 510,75 | 493,20 | 509,50 | 1,34% | - |
| 13.11.2025 | 512,25 | 512,25 | 500,00 | 502,75 | -0,79% | - |
| 12.11.2025 | 507,50 | 512,75 | 498,25 | 506,75 | -0,30% | - |
| 11.11.2025 | 512,25 | 514,00 | 504,75 | 508,25 | -0,97% | - |
| 10.11.2025 | 509,50 | 517,75 | 504,00 | 513,25 | 0,59% | - |
| 07.11.2025 | 507,25 | 511,25 | 498,60 | 510,25 | 0,99% | - |