410,000€
-0,15%
Echtzeit-Aktienkurs CACI International Inc.
Bid:
Ask:
Aktienkurse zur CACI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 410,70 | 412,40 | 409,80 | 410,10 | -0,12% | - |
| 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% | - |
| 25.07.2025 | 407,00 | 411,30 | 403,60 | 408,80 | 0,47% | - |
| 24.07.2025 | 408,30 | 413,30 | 402,00 | 406,90 | -0,56% | - |
| 23.07.2025 | 406,90 | 415,60 | 404,70 | 409,20 | 0,66% | - |
| 22.07.2025 | 409,50 | 416,50 | 400,40 | 406,50 | -0,68% | 10,00 |
| 21.07.2025 | 415,40 | 418,30 | 408,50 | 409,30 | -1,56% | - |
| 18.07.2025 | 413,50 | 417,60 | 411,40 | 415,80 | 0,41% | - |
| 17.07.2025 | 406,90 | 417,40 | 406,00 | 414,10 | 1,62% | 1,00 |
| 16.07.2025 | 409,50 | 413,10 | 401,70 | 407,50 | -0,54% | 1,00 |
| 15.07.2025 | 417,80 | 421,00 | 409,30 | 409,70 | -1,84% | - |
| 14.07.2025 | 411,50 | 418,20 | 408,00 | 417,40 | 1,48% | 19,00 |
| 11.07.2025 | 411,10 | 414,00 | 403,40 | 411,30 | 0,00% | 25,00 |
| 10.07.2025 | 414,10 | 417,20 | 410,80 | 411,30 | -0,87% | - |
| 09.07.2025 | 417,00 | 422,00 | 412,90 | 414,90 | -0,69% | - |
| 08.07.2025 | 431,30 | 432,10 | 415,90 | 417,80 | -3,20% | 20,00 |
| 07.07.2025 | 413,00 | 432,70 | 412,60 | 431,60 | 4,50% | - |
| 04.07.2025 | 416,00 | 416,00 | 411,50 | 413,00 | -0,67% | 4,00 |
| 03.07.2025 | 413,50 | 421,50 | 413,30 | 415,80 | 0,43% | - |
| 02.07.2025 | 409,50 | 415,50 | 406,50 | 414,00 | 0,71% | - |
| 01.07.2025 | 404,50 | 411,20 | 401,30 | 411,10 | 1,56% | - |
| 30.06.2025 | 395,00 | 405,00 | 395,00 | 404,80 | 2,07% | - |
| 27.06.2025 | 398,20 | 399,30 | 391,00 | 396,60 | 0,00% | - |
| 26.06.2025 | 395,40 | 400,60 | 390,40 | 396,60 | 0,10% | - |
| 25.06.2025 | 390,30 | 399,50 | 387,30 | 396,20 | 1,43% | - |
| 24.06.2025 | 397,50 | 400,90 | 386,90 | 390,60 | -1,34% | - |
| 23.06.2025 | 394,70 | 399,60 | 392,00 | 395,90 | 0,43% | 7,00 |
| 20.06.2025 | 391,00 | 398,90 | 390,60 | 394,20 | 0,82% | - |
| 19.06.2025 | 396,00 | 396,60 | 390,80 | 391,00 | -1,31% | - |
| 18.06.2025 | 399,60 | 406,20 | 393,80 | 396,20 | -0,78% | 3,00 |
| 17.06.2025 | 386,10 | 399,30 | 382,60 | 399,30 | 3,53% | - |
| 16.06.2025 | 390,40 | 392,80 | 379,50 | 385,70 | -0,95% | - |
| 13.06.2025 | 384,90 | 396,00 | 379,40 | 389,40 | 1,27% | - |
| 12.06.2025 | 382,30 | 384,60 | 377,40 | 384,50 | 0,31% | - |
| 11.06.2025 | 382,50 | 383,60 | 374,40 | 383,30 | 0,34% | - |
| 10.06.2025 | 386,30 | 388,70 | 379,00 | 382,00 | -1,04% | 14,00 |
| 09.06.2025 | 391,10 | 393,30 | 382,00 | 386,00 | -1,13% | - |
| 06.06.2025 | 377,70 | 391,90 | 377,70 | 390,40 | 3,53% | - |
| 05.06.2025 | 372,40 | 378,00 | 368,70 | 377,10 | 1,05% | - |
| 04.06.2025 | 375,80 | 378,10 | 372,70 | 373,20 | -0,96% | - |
| 03.06.2025 | 363,80 | 377,90 | 359,50 | 376,80 | 3,66% | - |
| 02.06.2025 | 377,30 | 377,30 | 359,30 | 363,50 | -3,94% | - |
| 30.05.2025 | 377,60 | 383,90 | 368,60 | 378,40 | 0,50% | - |
| 29.05.2025 | 395,80 | 406,00 | 376,30 | 376,50 | -4,90% | 20,00 |
| 28.05.2025 | 412,50 | 415,60 | 395,80 | 395,90 | -4,14% | - |
| 27.05.2025 | 408,30 | 414,20 | 403,30 | 413,00 | 0,46% | 5,00 |
| 26.05.2025 | 406,20 | 411,90 | 404,60 | 411,10 | 1,23% | - |
| 23.05.2025 | 420,90 | 420,90 | 397,80 | 406,10 | -3,40% | - |
| 22.05.2025 | 417,40 | 423,50 | 413,40 | 420,40 | 0,67% | - |
| 21.05.2025 | 423,00 | 423,00 | 415,20 | 417,60 | -1,35% | - |
| 20.05.2025 | 425,20 | 428,20 | 421,70 | 423,30 | -0,28% | - |
| 19.05.2025 | 429,20 | 429,20 | 414,40 | 424,50 | -1,28% | 38,00 |
| 16.05.2025 | 426,60 | 430,50 | 420,80 | 430,00 | 0,68% | - |
| 15.05.2025 | 416,90 | 428,30 | 410,40 | 427,10 | 2,45% | - |
| 14.05.2025 | 413,10 | 418,40 | 409,60 | 416,90 | 1,02% | - |
| 13.05.2025 | 429,20 | 431,50 | 412,60 | 412,70 | -3,89% | - |
| 12.05.2025 | 426,60 | 449,00 | 418,60 | 429,40 | 1,08% | 5,00 |
| 09.05.2025 | 424,20 | 428,80 | 421,60 | 424,80 | -0,07% | - |
| 08.05.2025 | 424,20 | 428,60 | 419,50 | 425,10 | 1,21% | - |
| 07.05.2025 | 418,20 | 423,00 | 409,80 | 420,00 | 1,16% | - |
| 06.05.2025 | 408,00 | 416,40 | 400,60 | 415,20 | 1,67% | - |
| 05.05.2025 | 406,00 | 411,80 | 403,80 | 408,40 | -0,17% | - |
| 02.05.2025 | 404,20 | 413,10 | 403,60 | 409,10 | 1,29% | - |
| 30.04.2025 | 394,50 | 404,80 | 386,70 | 403,90 | 2,20% | - |
| 29.04.2025 | 393,20 | 397,10 | 387,40 | 395,20 | 0,43% | - |
| 28.04.2025 | 400,30 | 402,00 | 387,90 | 393,50 | -0,51% | - |
| 25.04.2025 | 405,00 | 406,10 | 391,90 | 395,50 | -1,49% | 10,00 |
| 24.04.2025 | 374,20 | 412,60 | 369,90 | 401,50 | 7,30% | 45,00 |
| 23.04.2025 | 370,20 | 383,10 | 370,20 | 374,20 | 0,89% | - |
| 22.04.2025 | 369,40 | 371,70 | 361,90 | 370,90 | 0,43% | - |
| 17.04.2025 | 364,10 | 373,30 | 361,60 | 369,30 | 1,26% | - |
| 16.04.2025 | 369,80 | 370,20 | 357,90 | 364,70 | -1,54% | - |
| 15.04.2025 | 373,70 | 378,10 | 367,60 | 370,40 | -1,31% | - |
| 14.04.2025 | 367,60 | 377,70 | 363,30 | 375,30 | 2,93% | 14,00 |
| 11.04.2025 | 357,90 | 367,40 | 349,30 | 364,60 | 1,14% | 16,00 |
| 10.04.2025 | 369,30 | 369,30 | 349,70 | 360,50 | -2,12% | 6,00 |
| 09.04.2025 | 353,50 | 377,70 | 339,80 | 368,30 | 4,75% | 3,00 |
| 08.04.2025 | 355,90 | 370,20 | 347,60 | 351,60 | -0,96% | 16,00 |
| 07.04.2025 | 352,30 | 362,80 | 320,00 | 355,00 | 0,60% | 28,00 |
| 04.04.2025 | 354,90 | 369,30 | 338,30 | 352,90 | -1,01% | 5,00 |
| 03.04.2025 | 360,30 | 365,40 | 335,60 | 356,50 | -1,08% | 4,00 |