364,400€
1,08%
Echtzeit-Aktienkurs CACI International Inc.
Bid:
Ask:
Aktienkurse zur CACI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2025 | 342,30 | 373,50 | 332,00 | 360,40 | 5,13% | - |
| 01.04.2025 | 339,40 | 343,00 | 332,60 | 342,80 | 0,88% | 1,00 |
| 31.03.2025 | 342,60 | 345,20 | 338,50 | 339,80 | -1,42% | - |
| 28.03.2025 | 348,20 | 351,20 | 343,20 | 344,70 | -1,06% | 5,00 |
| 27.03.2025 | 346,30 | 349,80 | 343,40 | 348,40 | 0,40% | 8,00 |
| 26.03.2025 | 345,50 | 348,80 | 343,40 | 347,00 | 0,38% | 4,00 |
| 25.03.2025 | 344,00 | 349,10 | 334,20 | 345,70 | 0,46% | 24,00 |
| 24.03.2025 | 336,70 | 346,30 | 336,70 | 344,10 | 1,68% | 10,00 |
| 21.03.2025 | 340,60 | 341,60 | 329,70 | 338,40 | -0,94% | - |
| 20.03.2025 | 354,90 | 357,80 | 332,10 | 341,60 | -3,88% | - |
| 19.03.2025 | 356,40 | 363,70 | 352,80 | 355,40 | -0,25% | - |
| 18.03.2025 | 355,20 | 357,20 | 346,70 | 356,30 | 0,25% | - |
| 17.03.2025 | 341,80 | 358,90 | 341,10 | 355,40 | 3,55% | - |
| 14.03.2025 | 338,90 | 345,90 | 337,40 | 343,20 | 1,21% | - |
| 13.03.2025 | 337,70 | 345,00 | 336,90 | 339,10 | -0,29% | - |
| 12.03.2025 | 336,30 | 344,20 | 333,90 | 340,10 | 1,19% | 2,00 |
| 11.03.2025 | 347,60 | 349,60 | 329,00 | 336,10 | -3,81% | - |
| 10.03.2025 | 357,50 | 369,60 | 347,70 | 349,40 | -2,27% | - |
| 07.03.2025 | 332,90 | 359,40 | 328,30 | 357,50 | 7,52% | - |
| 06.03.2025 | 336,40 | 336,50 | 324,90 | 332,50 | -0,69% | - |
| 05.03.2025 | 332,20 | 338,00 | 327,50 | 334,80 | 0,69% | - |
| 04.03.2025 | 314,30 | 340,00 | 309,90 | 332,50 | 5,82% | - |
| 03.03.2025 | 322,70 | 323,40 | 312,50 | 314,20 | -2,36% | 10,00 |
| 28.02.2025 | 322,80 | 323,80 | 313,60 | 321,80 | -0,16% | - |
| 27.02.2025 | 315,80 | 322,30 | 313,80 | 322,30 | 2,12% | - |
| 26.02.2025 | 316,00 | 320,50 | 313,70 | 315,60 | 0,00% | 5,00 |
| 25.02.2025 | 312,50 | 321,00 | 310,90 | 315,60 | 0,80% | 13,00 |
| 24.02.2025 | 312,60 | 317,00 | 309,60 | 313,10 | 0,32% | - |
| 21.02.2025 | 325,40 | 325,90 | 304,50 | 312,10 | -4,09% | 5,00 |
| 20.02.2025 | 330,60 | 330,60 | 317,40 | 325,40 | -1,60% | 7,00 |
| 19.02.2025 | 324,40 | 336,20 | 320,60 | 330,70 | 2,10% | 2,00 |
| 18.02.2025 | 323,70 | 327,30 | 319,30 | 323,90 | -0,09% | - |
| 17.02.2025 | 322,50 | 326,20 | 322,50 | 324,20 | 0,50% | 25,00 |
| 14.02.2025 | 328,10 | 330,30 | 319,00 | 322,60 | -1,13% | 9,00 |
| 13.02.2025 | 342,70 | 345,30 | 323,40 | 326,30 | -4,37% | 23,00 |
| 12.02.2025 | 352,30 | 354,90 | 340,00 | 341,20 | -3,01% | 7,00 |
| 11.02.2025 | 370,80 | 371,30 | 349,90 | 351,80 | -5,12% | 10,00 |
| 10.02.2025 | 364,20 | 375,60 | 362,60 | 370,80 | 1,78% | 5,00 |
| 07.02.2025 | 362,80 | 368,30 | 360,20 | 364,30 | 1,17% | - |
| 06.02.2025 | 365,50 | 368,60 | 355,90 | 360,10 | -1,45% | 7,00 |
| 05.02.2025 | 372,20 | 374,30 | 363,10 | 365,40 | -1,93% | 3,00 |
| 04.02.2025 | 370,40 | 379,20 | 369,60 | 372,60 | -0,51% | 16,00 |
| 03.02.2025 | 402,70 | 402,70 | 367,00 | 374,50 | 0,51% | - |
| 31.01.2025 | 372,30 | 375,30 | 360,20 | 372,60 | 0,05% | - |
| 30.01.2025 | 370,20 | 374,30 | 359,50 | 372,40 | 0,65% | 10,00 |
| 29.01.2025 | 376,00 | 385,00 | 368,80 | 370,00 | -1,93% | 27,00 |
| 28.01.2025 | 401,10 | 405,60 | 372,90 | 377,30 | -6,07% | - |
| 27.01.2025 | 387,20 | 401,80 | 371,80 | 401,70 | 3,85% | 2,00 |
| 24.01.2025 | 404,90 | 407,80 | 382,60 | 386,80 | -4,56% | 10,00 |
| 23.01.2025 | 452,00 | 461,10 | 401,10 | 405,30 | -9,21% | 10,00 |
| 22.01.2025 | 444,40 | 453,90 | 442,60 | 446,40 | 0,04% | 13,00 |
| 21.01.2025 | 435,10 | 453,40 | 434,50 | 446,20 | 2,32% | 10,00 |
| 20.01.2025 | 439,20 | 439,40 | 433,30 | 436,10 | -0,95% | 4,00 |
| 17.01.2025 | 440,90 | 448,60 | 440,00 | 440,30 | -0,20% | 5,00 |
| 16.01.2025 | 434,20 | 442,70 | 433,40 | 441,20 | 1,66% | - |
| 15.01.2025 | 428,10 | 435,60 | 427,60 | 434,00 | 1,07% | 6,00 |
| 14.01.2025 | 435,50 | 439,20 | 422,00 | 429,40 | -1,58% | - |
| 13.01.2025 | 422,60 | 437,20 | 417,60 | 436,30 | 3,41% | - |
| 10.01.2025 | 402,90 | 425,90 | 401,40 | 421,90 | 4,72% | - |
| 09.01.2025 | 403,10 | 403,90 | 402,20 | 402,90 | 0,02% | - |
| 08.01.2025 | 400,20 | 403,90 | 396,40 | 402,80 | 0,42% | - |
| 07.01.2025 | 399,60 | 401,50 | 397,30 | 401,10 | 0,40% | - |
| 06.01.2025 | 407,50 | 408,80 | 397,50 | 399,50 | -1,77% | 6,00 |
| 03.01.2025 | 400,30 | 408,30 | 398,90 | 406,70 | 1,73% | - |
| 02.01.2025 | 388,60 | 425,00 | 388,60 | 399,80 | 3,47% | 214,00 |
| 30.12.2024 | 389,70 | 389,70 | 385,10 | 386,40 | 0,36% | - |
| 27.12.2024 | 389,20 | 392,00 | 384,30 | 385,00 | -1,08% | 20,00 |
| 23.12.2024 | 386,30 | 390,30 | 383,90 | 389,20 | 0,75% | - |
| 20.12.2024 | 385,90 | 394,20 | 376,10 | 386,30 | 0,42% | 55,00 |
| 19.12.2024 | 389,70 | 394,50 | 384,50 | 384,70 | -1,31% | 14,00 |
| 18.12.2024 | 397,70 | 397,70 | 388,70 | 389,80 | -1,99% | - |
| 17.12.2024 | 396,20 | 399,20 | 391,60 | 397,70 | 0,43% | 6,00 |
| 16.12.2024 | 390,20 | 396,80 | 388,00 | 396,00 | 1,67% | 40,00 |
| 13.12.2024 | 395,60 | 397,50 | 387,80 | 389,50 | -1,49% | 21,00 |
| 12.12.2024 | 409,70 | 410,50 | 378,20 | 395,40 | -3,51% | 91,00 |
| 11.12.2024 | 422,20 | 426,10 | 407,10 | 409,80 | -2,80% | 8,00 |
| 10.12.2024 | 414,30 | 425,80 | 412,70 | 421,60 | 2,01% | 6,00 |
| 09.12.2024 | 429,90 | 432,40 | 411,90 | 413,30 | -3,82% | 42,00 |
| 06.12.2024 | 430,90 | 435,00 | 426,70 | 429,70 | -0,23% | 20,00 |
| 05.12.2024 | 432,00 | 437,10 | 425,10 | 430,70 | -0,37% | 20,00 |
| 04.12.2024 | 427,70 | 436,00 | 427,70 | 432,30 | 1,08% | 15,00 |
| 03.12.2024 | 437,80 | 440,00 | 426,20 | 427,70 | -2,35% | - |
| 02.12.2024 | 434,70 | 443,20 | 434,70 | 438,00 | 0,76% | 2,00 |
| 29.11.2024 | 435,60 | 459,20 | 433,20 | 434,70 | -0,21% | - |
| 28.11.2024 | 435,60 | 438,10 | 434,90 | 435,60 | -0,23% | - |
| 27.11.2024 | 450,40 | 450,70 | 434,50 | 436,60 | -3,06% | 12,00 |
| 26.11.2024 | 442,40 | 451,70 | 440,60 | 450,40 | 1,62% | 2,00 |
| 25.11.2024 | 449,90 | 450,40 | 441,80 | 443,20 | -1,62% | 44,00 |
| 22.11.2024 | 454,00 | 462,80 | 447,90 | 450,50 | -0,88% | 4,00 |
| 21.11.2024 | 431,50 | 457,10 | 429,60 | 454,50 | 5,38% | 12,00 |
| 20.11.2024 | 419,60 | 431,60 | 416,60 | 431,30 | 2,84% | - |
| 19.11.2024 | 423,10 | 432,30 | 418,30 | 419,40 | -0,90% | 16,00 |
| 18.11.2024 | 446,80 | 450,10 | 421,90 | 423,20 | -5,41% | 39,00 |