101,575€
0,97%
Echtzeit-Aktienkurs Science Applications International Corporation
Bid:
Ask:
Aktienkurse zur Science Applications International Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 100,40 | 102,08 | 100,40 | 101,85 | 1,24% | - |
| 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 |
| 26.06.2026 | 93,85 | 97,13 | 91,88 | 96,80 | 3,33% | - |
| 25.06.2026 | 95,50 | 97,75 | 92,87 | 93,68 | -1,70% | - |
| 24.06.2026 | 92,38 | 95,32 | 92,10 | 95,30 | 3,12% | - |
| 23.06.2026 | 88,03 | 92,51 | 85,52 | 92,42 | 6,97% | - |
| 22.06.2026 | 89,04 | 90,38 | 86,10 | 86,40 | -3,18% | - |
| 19.06.2026 | 88,65 | 89,30 | 88,65 | 89,24 | -2,11% | - |
| 18.06.2026 | 92,84 | 94,95 | 90,81 | 91,16 | -2,55% | - |
| 17.06.2026 | 94,27 | 95,18 | 90,74 | 93,55 | 0,46% | - |
| 16.06.2026 | 94,25 | 95,27 | 92,26 | 93,12 | -1,42% | - |
| 15.06.2026 | 98,39 | 100,29 | 93,76 | 94,46 | -4,61% | - |
| 12.06.2026 | 99,25 | 100,51 | 98,47 | 99,03 | -1,66% | - |
| 11.06.2026 | 98,92 | 101,13 | 98,09 | 100,70 | 3,94% | - |
| 10.06.2026 | 98,76 | 98,76 | 96,88 | 96,88 | -0,11% | - |
| 09.06.2026 | 98,16 | 99,16 | 96,30 | 96,99 | -2,20% | - |
| 08.06.2026 | 99,70 | 101,03 | 97,63 | 99,17 | 0,06% | - |
| 05.06.2026 | 100,45 | 102,10 | 98,90 | 99,11 | -1,02% | - |
| 04.06.2026 | 98,91 | 101,80 | 97,23 | 100,14 | 2,32% | 1,00 |
| 03.06.2026 | 97,46 | 98,38 | 94,95 | 97,86 | -0,12% | - |
| 02.06.2026 | 97,77 | 99,86 | 93,83 | 97,98 | -0,24% | - |
| 01.06.2026 | 89,44 | 106,23 | 89,44 | 98,22 | 9,28% | 1,00 |
| 29.05.2026 | 89,01 | 90,75 | 88,11 | 89,88 | 0,42% | - |
| 28.05.2026 | 87,42 | 90,29 | 86,87 | 89,50 | 3,13% | - |
| 27.05.2026 | 87,08 | 88,00 | 85,99 | 86,78 | -1,25% | 1,00 |
| 26.05.2026 | 87,11 | 88,09 | 85,02 | 87,88 | 1,09% | - |
| 25.05.2026 | 86,23 | 87,23 | 86,23 | 86,93 | 1,07% | - |
| 22.05.2026 | 82,72 | 86,06 | 82,34 | 86,01 | 4,58% | - |
| 21.05.2026 | 83,04 | 83,33 | 81,79 | 82,24 | -0,64% | - |
| 20.05.2026 | 82,18 | 83,16 | 80,81 | 82,77 | -0,76% | - |
| 19.05.2026 | 82,36 | 84,64 | 81,84 | 83,40 | 0,55% | - |
| 18.05.2026 | 78,33 | 83,12 | 78,33 | 82,94 | 4,07% | - |
| 15.05.2026 | 79,40 | 80,63 | 78,09 | 79,70 | 0,81% | - |
| 14.05.2026 | 77,17 | 79,15 | 77,17 | 79,06 | 2,26% | - |
| 13.05.2026 | 80,08 | 81,07 | 74,38 | 77,31 | -3,74% | - |
| 12.05.2026 | 78,64 | 81,00 | 78,06 | 80,31 | 2,65% | - |
| 11.05.2026 | 79,71 | 80,10 | 77,62 | 78,24 | -2,29% | - |
| 08.05.2026 | 80,29 | 80,77 | 77,52 | 80,07 | 0,54% | - |
| 07.05.2026 | 80,55 | 81,67 | 79,25 | 79,64 | -0,87% | - |
| 06.05.2026 | 81,75 | 82,53 | 79,03 | 80,34 | -1,31% | - |
| 05.05.2026 | 82,86 | 83,63 | 80,74 | 81,41 | -1,74% | - |
| 04.05.2026 | 81,83 | 83,85 | 80,98 | 82,85 | 1,36% | - |
| 30.04.2026 | 81,46 | 82,13 | 80,89 | 81,74 | 1,11% | - |
| 29.04.2026 | 81,40 | 82,47 | 80,53 | 80,84 | -0,53% | - |
| 28.04.2026 | 80,04 | 81,58 | 79,07 | 81,27 | 0,56% | - |
| 27.04.2026 | 81,56 | 82,98 | 79,59 | 80,82 | -0,39% | - |
| 24.04.2026 | 81,56 | 82,61 | 80,38 | 81,14 | -0,04% | - |
| 23.04.2026 | 81,80 | 82,22 | 80,07 | 81,17 | -0,29% | - |
| 22.04.2026 | 81,86 | 83,12 | 80,92 | 81,41 | -0,74% | - |
| 21.04.2026 | 80,33 | 83,07 | 80,33 | 82,02 | 1,80% | - |
| 20.04.2026 | 80,62 | 82,23 | 80,48 | 80,57 | -0,21% | - |
| 17.04.2026 | 80,81 | 81,65 | 80,23 | 80,74 | -0,71% | - |
| 16.04.2026 | 81,51 | 83,08 | 80,51 | 81,32 | -0,78% | - |
| 15.04.2026 | 80,10 | 82,39 | 79,04 | 81,96 | 1,40% | - |
| 14.04.2026 | 80,76 | 81,21 | 79,61 | 80,83 | 0,00% | - |
| 13.04.2026 | 78,00 | 81,27 | 77,79 | 80,83 | 2,88% | - |
| 10.04.2026 | 81,04 | 81,14 | 78,50 | 78,57 | -3,57% | - |
| 09.04.2026 | 84,02 | 84,09 | 80,59 | 81,48 | -4,61% | - |
| 08.04.2026 | 87,04 | 88,99 | 84,46 | 85,42 | -1,99% | - |
| 07.04.2026 | 86,79 | 87,62 | 84,96 | 87,15 | 5,00% | - |
| 02.04.2026 | 83,75 | 84,25 | 82,75 | 83,00 | 0,30% | - |
| 01.04.2026 | 82,50 | 83,00 | 82,00 | 82,75 | 1,85% | - |
| 31.03.2026 | 85,25 | 85,25 | 80,25 | 81,25 | -4,13% | 2,00 |
| 30.03.2026 | 84,25 | 84,75 | 84,25 | 84,75 | -2,02% | - |
| 27.03.2026 | 86,25 | 86,50 | 86,25 | 86,50 | 0,29% | - |
| 26.03.2026 | 83,25 | 86,25 | 82,75 | 86,25 | 5,18% | - |
| 25.03.2026 | 82,25 | 82,50 | 82,00 | 82,00 | -0,91% | - |
| 24.03.2026 | 83,25 | 83,75 | 81,50 | 82,75 | -0,30% | - |
| 23.03.2026 | 83,75 | 83,75 | 82,50 | 83,00 | -1,19% | - |
| 20.03.2026 | 84,25 | 84,25 | 83,75 | 84,00 | 0,30% | - |
| 19.03.2026 | 84,25 | 84,25 | 83,75 | 83,75 | -0,30% | - |
| 18.03.2026 | 81,75 | 84,00 | 81,25 | 84,00 | 4,35% | - |
| 17.03.2026 | 80,75 | 80,75 | 80,50 | 80,50 | -0,62% | - |
| 16.03.2026 | 80,25 | 82,50 | 78,75 | 81,00 | 2,21% | 200,00 |
| 13.03.2026 | 79,25 | 79,75 | 79,25 | 79,25 | 0,63% | - |
| 12.03.2026 | 79,25 | 79,25 | 78,75 | 78,75 | 0,64% | - |
| 11.03.2026 | 77,75 | 78,25 | 77,75 | 78,25 | -3,40% | - |