136,425€
0,65%
Echtzeit-Aktienkurs Science Applications International Corporation
Bid:
Ask:
Aktienkurse zur Science Applications International Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 136,02 | 136,52 | 136,02 | 136,35 | 0,59% | - |
| 12.11.2026 | 136,23 | 139,68 | 133,98 | 135,55 | -1,11% | - |
| 11.11.2026 | 136,63 | 139,40 | 135,35 | 137,08 | 0,42% | - |
| 10.11.2026 | 134,50 | 137,73 | 132,77 | 136,50 | 1,75% | - |
| 09.11.2026 | 131,30 | 135,35 | 129,65 | 134,15 | 3,21% | - |
| 06.11.2026 | 130,93 | 134,05 | 126,03 | 129,98 | -3,54% | - |
| 05.11.2026 | 132,08 | 137,08 | 131,88 | 134,75 | 0,86% | - |
| 04.11.2026 | 135,48 | 136,58 | 129,88 | 133,60 | -1,00% | - |
| 03.11.2026 | 136,68 | 138,33 | 131,48 | 134,95 | -1,03% | - |
| 02.11.2026 | 136,18 | 137,15 | 132,93 | 136,35 | 1,04% | 344,00 |
| 30.10.2026 | 134,93 | 137,88 | 133,15 | 134,95 | 0,17% | - |
| 29.10.2026 | 133,52 | 136,88 | 131,88 | 134,73 | 1,87% | - |
| 28.10.2026 | 134,35 | 135,25 | 132,02 | 132,25 | -1,32% | - |
| 27.10.2026 | 132,88 | 134,08 | 130,23 | 134,02 | 1,27% | 21,00 |
| 26.10.2026 | 130,08 | 134,75 | 129,58 | 132,35 | 1,17% | - |
| 23.10.2026 | 127,95 | 131,08 | 125,55 | 130,83 | 2,49% | - |
| 22.10.2026 | 121,63 | 127,73 | 119,30 | 127,65 | 5,08% | - |
| 21.10.2026 | 120,23 | 122,18 | 119,35 | 121,48 | 1,12% | - |
| 20.10.2026 | 118,80 | 120,65 | 117,68 | 120,13 | 0,88% | - |
| 19.10.2026 | 120,08 | 120,40 | 117,68 | 119,08 | 0,61% | - |
| 16.10.2026 | 118,80 | 120,43 | 117,13 | 118,35 | -0,65% | - |
| 15.10.2026 | 117,93 | 120,38 | 115,60 | 119,13 | 1,69% | - |
| 14.10.2026 | 119,05 | 119,30 | 116,08 | 117,15 | -1,90% | - |
| 13.10.2026 | 119,28 | 119,83 | 117,53 | 119,43 | -0,89% | - |
| 12.10.2026 | 120,23 | 121,30 | 119,70 | 120,50 | 0,29% | 2,00 |
| 09.10.2026 | 115,73 | 121,35 | 115,63 | 120,15 | 4,48% | - |
| 08.10.2026 | 108,95 | 115,00 | 108,23 | 115,00 | 3,72% | - |
| 07.10.2026 | 110,65 | 111,38 | 108,48 | 110,88 | 0,27% | - |
| 06.10.2026 | 113,08 | 114,43 | 110,50 | 110,58 | -2,43% | - |
| 05.10.2026 | 112,00 | 113,75 | 111,18 | 113,33 | 1,84% | - |
| 02.10.2026 | 112,33 | 113,80 | 111,00 | 111,28 | -1,00% | - |
| 01.10.2026 | 112,58 | 116,40 | 112,30 | 112,40 | -0,73% | 2,00 |
| 30.09.2026 | 113,05 | 114,88 | 112,15 | 113,23 | 0,62% | - |
| 29.09.2026 | 115,13 | 115,93 | 112,15 | 112,53 | -2,30% | - |
| 28.09.2026 | 116,43 | 116,43 | 114,40 | 115,18 | -1,05% | - |
| 25.09.2026 | 116,38 | 117,10 | 114,88 | 116,40 | -1,69% | - |
| 24.09.2026 | 116,80 | 118,78 | 115,35 | 118,40 | 1,39% | - |
| 23.09.2026 | 113,28 | 118,08 | 113,28 | 116,78 | 2,50% | - |
| 22.09.2026 | 116,30 | 117,58 | 113,05 | 113,93 | -2,13% | - |
| 21.09.2026 | 116,73 | 118,15 | 115,73 | 116,40 | 0,67% | - |
| 18.09.2026 | 116,48 | 117,28 | 114,88 | 115,63 | -1,11% | - |
| 17.09.2026 | 115,68 | 117,55 | 115,48 | 116,93 | 1,90% | - |
| 16.09.2026 | 115,88 | 116,85 | 113,85 | 114,75 | -1,29% | - |
| 15.09.2026 | 114,28 | 117,80 | 112,88 | 116,25 | 2,04% | - |
| 14.09.2026 | 111,98 | 114,43 | 110,65 | 113,93 | 1,92% | - |
| 11.09.2026 | 110,88 | 112,45 | 109,05 | 111,78 | 0,81% | - |
| 10.09.2026 | 108,48 | 111,63 | 107,23 | 110,88 | 2,31% | - |
| 09.09.2026 | 109,88 | 110,10 | 108,15 | 108,38 | -0,21% | - |
| 08.09.2026 | 109,23 | 109,70 | 107,55 | 108,60 | -0,57% | - |
| 07.09.2026 | 109,13 | 109,65 | 109,00 | 109,23 | 0,39% | - |
| 04.09.2026 | 108,80 | 110,03 | 108,23 | 108,80 | 0,25% | - |
| 03.09.2026 | 109,75 | 110,50 | 107,60 | 108,53 | -1,43% | 2,00 |
| 02.09.2026 | 109,38 | 110,35 | 106,08 | 110,10 | 0,36% | - |
| 01.09.2026 | 109,50 | 110,73 | 107,30 | 109,70 | -0,97% | - |
| 31.08.2026 | 108,63 | 123,20 | 108,60 | 110,78 | 1,77% | - |
| 28.08.2026 | 110,68 | 112,10 | 107,95 | 108,85 | -2,31% | - |
| 27.08.2026 | 109,48 | 111,93 | 107,58 | 111,43 | 1,99% | - |
| 26.08.2026 | 109,03 | 110,50 | 107,55 | 109,25 | 0,34% | - |
| 25.08.2026 | 108,75 | 110,00 | 108,35 | 108,88 | 0,97% | - |
| 24.08.2026 | 109,63 | 109,98 | 107,00 | 107,83 | -1,80% | - |
| 21.08.2026 | 108,13 | 110,23 | 107,40 | 109,80 | 1,34% | - |
| 20.08.2026 | 110,23 | 110,90 | 107,28 | 108,35 | -1,52% | - |
| 19.08.2026 | 108,80 | 111,18 | 108,00 | 110,03 | 1,29% | - |
| 18.08.2026 | 107,38 | 109,60 | 105,95 | 108,63 | 0,67% | - |
| 17.08.2026 | 109,50 | 110,08 | 107,80 | 107,90 | -1,21% | - |
| 14.08.2026 | 109,85 | 110,28 | 107,78 | 109,23 | -0,61% | - |
| 13.08.2026 | 109,60 | 110,98 | 108,10 | 109,90 | 0,69% | - |
| 12.08.2026 | 108,63 | 109,65 | 106,83 | 109,15 | 0,41% | - |
| 11.08.2026 | 108,70 | 109,55 | 107,20 | 108,70 | -0,80% | - |
| 10.08.2026 | 109,45 | 110,25 | 108,35 | 109,58 | -0,09% | - |
| 07.08.2026 | 107,85 | 109,73 | 105,70 | 109,68 | 1,01% | - |
| 06.08.2026 | 104,10 | 108,63 | 103,28 | 108,58 | 4,25% | - |
| 05.08.2026 | 104,55 | 105,28 | 103,70 | 104,15 | 0,02% | - |
| 04.08.2026 | 104,40 | 105,75 | 103,23 | 104,13 | -0,26% | - |
| 03.08.2026 | 102,40 | 104,43 | 101,60 | 104,40 | 2,98% | - |
| 31.07.2026 | 100,40 | 102,23 | 99,76 | 101,38 | 0,77% | - |
| 30.07.2026 | 102,05 | 103,90 | 99,02 | 100,60 | -1,71% | - |
| 29.07.2026 | 106,65 | 107,25 | 102,25 | 102,35 | -4,41% | - |
| 28.07.2026 | 104,20 | 107,50 | 102,98 | 107,08 | 2,59% | - |
| 27.07.2026 | 104,65 | 106,18 | 103,50 | 104,38 | -0,17% | - |
| 24.07.2026 | 102,40 | 107,40 | 101,53 | 104,55 | 2,42% | - |
| 23.07.2026 | 101,60 | 104,75 | 100,29 | 102,08 | 0,67% | - |
| 22.07.2026 | 97,59 | 102,13 | 96,95 | 101,40 | 3,09% | - |
| 21.07.2026 | 99,54 | 100,59 | 97,16 | 98,36 | -2,69% | - |
| 20.07.2026 | 101,00 | 102,28 | 100,12 | 101,08 | 0,27% | - |
| 17.07.2026 | 99,02 | 103,00 | 98,24 | 100,80 | 0,72% | - |
| 16.07.2026 | 100,76 | 101,25 | 98,87 | 100,08 | 0,01% | - |
| 15.07.2026 | 100,32 | 102,15 | 99,92 | 100,07 | 0,44% | - |
| 14.07.2026 | 99,56 | 100,63 | 96,64 | 99,63 | 0,27% | - |
| 13.07.2026 | 98,66 | 100,93 | 97,14 | 99,36 | 0,87% | - |
| 10.07.2026 | 99,12 | 100,83 | 98,27 | 98,50 | -0,60% | - |
| 09.07.2026 | 99,32 | 100,06 | 96,62 | 99,09 | -0,14% | - |
| 08.07.2026 | 99,61 | 99,87 | 98,07 | 99,23 | -0,59% | 164,00 |
| 07.07.2026 | 100,25 | 102,70 | 99,01 | 99,82 | -0,33% | - |
| 06.07.2026 | 98,18 | 100,18 | 96,16 | 100,15 | 1,96% | - |
| 03.07.2026 | 97,04 | 98,32 | 97,04 | 98,22 | 1,91% | - |
| 02.07.2026 | 92,70 | 96,54 | 91,51 | 96,38 | 1,98% | - |
| 01.07.2026 | 96,66 | 99,19 | 92,64 | 94,51 | -2,39% | - |
| 30.06.2026 | 98,90 | 99,69 | 96,36 | 96,82 | -1,59% | - |
| 29.06.2026 | 96,88 | 98,76 | 96,54 | 98,38 | 1,63% | 1,00 |