487,400€
-1,30%
Echtzeit-Aktienkurs CACI International Inc.
Bid:
Ask:
Aktienkurse zur CACI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2025 | 512,00 | 512,00 | 496,90 | 505,25 | -1,94% | - |
| 05.11.2025 | 509,50 | 519,50 | 502,75 | 515,25 | 2,03% | 10,00 |
| 04.11.2025 | 490,00 | 507,75 | 481,60 | 505,00 | 3,12% | 3,00 |
| 03.11.2025 | 484,90 | 493,60 | 477,80 | 489,70 | 0,10% | - |
| 31.10.2025 | 486,70 | 494,60 | 485,00 | 489,20 | -0,20% | - |
| 30.10.2025 | 484,60 | 493,70 | 483,00 | 490,20 | 1,24% | - |
| 29.10.2025 | 491,40 | 498,80 | 483,20 | 484,20 | -1,88% | 15,00 |
| 28.10.2025 | 497,00 | 499,60 | 488,80 | 493,50 | -0,54% | 3,00 |
| 27.10.2025 | 504,00 | 510,75 | 493,60 | 496,20 | -1,50% | 27,00 |
| 24.10.2025 | 503,05 | 508,00 | 490,30 | 503,75 | -0,25% | - |
| 23.10.2025 | 448,10 | 513,75 | 446,50 | 505,00 | 11,58% | 11,00 |
| 22.10.2025 | 460,30 | 462,80 | 447,60 | 452,60 | -1,22% | - |
| 21.10.2025 | 452,60 | 459,90 | 446,70 | 458,20 | 1,21% | - |
| 20.10.2025 | 444,20 | 458,20 | 443,10 | 452,70 | 3,93% | - |
| 17.10.2025 | 442,50 | 448,20 | 429,20 | 435,60 | -2,64% | - |
| 16.10.2025 | 444,10 | 455,90 | 443,40 | 447,40 | 0,61% | 5,00 |
| 15.10.2025 | 445,00 | 446,60 | 438,80 | 444,70 | 0,50% | 22,00 |
| 14.10.2025 | 439,10 | 443,10 | 433,80 | 442,50 | 0,45% | 4,00 |
| 13.10.2025 | 439,20 | 448,50 | 437,20 | 440,50 | 0,69% | 4,00 |
| 10.10.2025 | 448,50 | 448,50 | 436,70 | 437,50 | -2,41% | - |
| 09.10.2025 | 452,50 | 458,40 | 447,60 | 448,30 | -1,49% | - |
| 08.10.2025 | 451,20 | 460,80 | 450,00 | 455,10 | 0,64% | - |
| 07.10.2025 | 451,70 | 455,20 | 447,50 | 452,20 | 0,09% | 5,00 |
| 06.10.2025 | 451,60 | 460,00 | 448,80 | 451,80 | 0,56% | - |
| 03.10.2025 | 443,10 | 452,00 | 439,20 | 449,30 | 1,63% | - |
| 02.10.2025 | 439,20 | 444,60 | 434,50 | 442,10 | 2,58% | - |
| 01.10.2025 | 425,20 | 433,80 | 415,70 | 431,00 | 1,48% | - |
| 30.09.2025 | 416,30 | 425,10 | 412,80 | 424,70 | 2,91% | - |
| 29.09.2025 | 415,10 | 418,50 | 410,70 | 412,70 | -0,48% | - |
| 26.09.2025 | 408,30 | 415,50 | 404,90 | 414,70 | 2,80% | - |
| 25.09.2025 | 423,60 | 429,70 | 398,60 | 403,40 | -4,63% | 25,00 |
| 24.09.2025 | 417,30 | 427,30 | 417,30 | 423,00 | 1,39% | - |
| 23.09.2025 | 422,70 | 433,00 | 415,10 | 417,20 | -2,00% | 8,00 |
| 22.09.2025 | 424,70 | 427,50 | 415,70 | 425,70 | 0,73% | 9,00 |
| 19.09.2025 | 422,00 | 427,70 | 418,10 | 422,60 | 0,21% | - |
| 18.09.2025 | 423,00 | 424,60 | 414,50 | 421,70 | 0,52% | 10,00 |
| 17.09.2025 | 414,10 | 420,50 | 413,80 | 419,50 | 0,91% | - |
| 16.09.2025 | 420,80 | 421,30 | 410,60 | 415,70 | -0,91% | - |
| 15.09.2025 | 422,70 | 424,50 | 416,40 | 419,50 | -0,52% | - |
| 12.09.2025 | 420,50 | 423,30 | 416,40 | 421,70 | 1,32% | - |
| 11.09.2025 | 415,90 | 420,10 | 411,10 | 416,20 | 2,29% | - |
| 10.09.2025 | 409,60 | 412,40 | 406,00 | 406,90 | 0,87% | - |
| 09.09.2025 | 403,10 | 405,90 | 400,00 | 403,40 | 0,47% | - |
| 08.09.2025 | 405,70 | 406,50 | 396,90 | 401,50 | -0,89% | - |
| 05.09.2025 | 395,80 | 405,20 | 392,70 | 405,10 | 2,43% | - |
| 04.09.2025 | 402,60 | 404,50 | 388,40 | 395,50 | -1,54% | 1,00 |
| 03.09.2025 | 414,90 | 418,00 | 400,10 | 401,70 | -2,92% | - |
| 02.09.2025 | 407,30 | 417,30 | 401,40 | 413,80 | 1,52% | - |
| 01.09.2025 | 410,70 | 410,70 | 407,20 | 407,60 | -0,56% | - |
| 29.08.2025 | 410,60 | 415,80 | 408,20 | 409,90 | -0,22% | 47,00 |
| 28.08.2025 | 417,30 | 419,30 | 407,10 | 410,80 | -2,17% | 25,00 |
| 27.08.2025 | 415,10 | 421,30 | 413,00 | 419,90 | 0,91% | - |
| 26.08.2025 | 417,30 | 419,00 | 413,20 | 416,10 | -0,36% | 24,00 |
| 25.08.2025 | 410,70 | 419,10 | 409,60 | 417,60 | 1,70% | 48,00 |
| 22.08.2025 | 418,80 | 421,50 | 409,90 | 410,60 | -1,89% | - |
| 21.08.2025 | 417,90 | 421,90 | 414,80 | 418,50 | 0,10% | - |
| 20.08.2025 | 418,10 | 420,70 | 411,40 | 418,10 | 0,26% | - |
| 19.08.2025 | 416,00 | 419,00 | 411,90 | 417,00 | -0,02% | - |
| 18.08.2025 | 417,60 | 421,20 | 414,70 | 417,10 | -0,19% | - |
| 15.08.2025 | 421,30 | 421,30 | 410,60 | 417,90 | -0,88% | - |
| 14.08.2025 | 430,50 | 432,50 | 420,50 | 421,60 | -1,98% | 2,00 |
| 13.08.2025 | 408,90 | 431,90 | 408,40 | 430,10 | 5,39% | 124,00 |
| 12.08.2025 | 412,50 | 418,50 | 404,10 | 408,10 | -1,11% | - |
| 11.08.2025 | 424,80 | 431,20 | 410,60 | 412,70 | -2,96% | 1,00 |
| 08.08.2025 | 428,60 | 433,90 | 421,40 | 425,30 | -0,58% | 24,00 |
| 07.08.2025 | 416,00 | 428,60 | 408,20 | 427,80 | 4,98% | 100,00 |
| 06.08.2025 | 407,40 | 409,00 | 392,10 | 407,50 | -0,20% | 2,00 |
| 05.08.2025 | 403,30 | 410,40 | 403,30 | 408,30 | 1,26% | - |
| 04.08.2025 | 397,80 | 403,50 | 395,80 | 403,20 | 1,31% | - |
| 01.08.2025 | 403,40 | 403,40 | 390,30 | 398,00 | -1,36% | 5,00 |
| 31.07.2025 | 411,10 | 416,30 | 403,40 | 403,50 | -1,68% | - |
| 30.07.2025 | 405,80 | 414,20 | 405,20 | 410,40 | 0,91% | 40,00 |
| 29.07.2025 | 399,80 | 407,80 | 399,80 | 406,70 | 1,68% | - |
| 28.07.2025 | 408,70 | 416,20 | 390,60 | 400,00 | -2,15% | - |