Echtzeit-Aktienkurs CACI International Inc.
Bid:
Ask:
Aktienkurse zur CACI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 223,25 | 226,67 | 220,47 | 220,95 | -2,15% | - |
| 25.02.2021 | 226,56 | 227,89 | 224,21 | 225,81 | -1,22% | - |
| 24.02.2021 | 231,19 | 231,25 | 227,45 | 228,60 | -1,58% | - |
| 23.02.2021 | 230,67 | 233,88 | 226,13 | 232,26 | -0,87% | - |
| 22.02.2021 | 234,25 | 236,37 | 232,16 | 234,30 | -0,30% | - |
| 19.02.2021 | 236,20 | 237,35 | 0,00 | 235,02 | -0,93% | - |
| 18.02.2021 | 241,10 | 241,79 | 236,24 | 237,23 | -2,05% | - |
| 17.02.2021 | 236,94 | 243,45 | 236,45 | 242,19 | 1,86% | - |
| 16.02.2021 | 236,62 | 238,04 | 233,15 | 237,77 | 0,43% | - |
| 12.02.2021 | 238,90 | 240,22 | 235,95 | 236,76 | -1,82% | - |
| 11.02.2021 | 239,34 | 242,41 | 237,38 | 241,14 | 1,21% | - |
| 10.02.2021 | 240,32 | 242,60 | 237,59 | 238,25 | -1,90% | - |
| 09.02.2021 | 240,76 | 244,80 | 240,70 | 242,87 | 0,99% | - |
| 08.02.2021 | 238,07 | 241,41 | 0,00 | 240,48 | 1,21% | - |
| 05.02.2021 | 238,37 | 239,51 | 236,49 | 237,60 | -1,05% | - |
| 04.02.2021 | 240,12 | 240,13 | 240,11 | 240,12 | 0,86% | - |
| 03.02.2021 | 237,86 | 239,55 | 236,23 | 238,07 | -0,80% | - |
| 02.02.2021 | 239,98 | 239,98 | 239,38 | 239,98 | 0,41% | - |
| 01.02.2021 | 236,13 | 240,77 | 235,32 | 238,99 | -1,47% | - |
| 29.01.2021 | 247,91 | 248,77 | 239,77 | 242,56 | -1,86% | - |
| 28.01.2021 | 259,21 | 259,42 | 241,88 | 247,16 | -5,31% | - |
| 27.01.2021 | 257,95 | 263,44 | 256,65 | 261,03 | 3,23% | - |
| 26.01.2021 | 254,72 | 256,24 | 248,02 | 252,87 | 0,08% | - |
| 25.01.2021 | 254,86 | 255,02 | 251,09 | 252,68 | -0,39% | - |
| 22.01.2021 | 249,21 | 254,53 | 248,90 | 253,66 | 1,87% | - |
| 21.01.2021 | 247,94 | 249,73 | 246,24 | 249,00 | -0,38% | - |
| 20.01.2021 | 253,18 | 255,30 | 248,51 | 249,95 | 1,09% | - |
| 19.01.2021 | 246,66 | 249,05 | 245,52 | 247,26 | 0,91% | - |
| 15.01.2021 | 242,16 | 246,58 | 241,41 | 245,04 | 1,05% | - |
| 14.01.2021 | 243,18 | 246,34 | 238,08 | 242,50 | 1,55% | - |
| 13.01.2021 | 242,33 | 242,80 | 238,79 | 238,79 | -1,31% | - |
| 12.01.2021 | 241,55 | 241,96 | 241,55 | 241,95 | 0,53% | - |
| 11.01.2021 | 238,68 | 242,46 | 238,38 | 240,68 | 1,04% | - |
| 08.01.2021 | 242,29 | 244,44 | 236,88 | 238,20 | -1,09% | - |
| 07.01.2021 | 240,46 | 241,71 | 237,98 | 240,81 | 0,98% | - |
| 06.01.2021 | 238,22 | 242,88 | 236,77 | 238,47 | -0,15% | - |
| 05.01.2021 | 237,83 | 240,81 | 235,86 | 238,82 | -1,00% | - |
| 04.01.2021 | 246,18 | 246,68 | 240,59 | 241,24 | -3,29% | - |
| 31.12.2020 | 247,47 | 250,40 | 246,45 | 249,45 | 0,57% | - |
| 30.12.2020 | 250,10 | 251,24 | 247,50 | 248,04 | -0,58% | - |
| 29.12.2020 | 247,86 | 249,91 | 246,55 | 249,49 | 0,13% | - |
| 28.12.2020 | 250,16 | 251,11 | 244,10 | 249,17 | 1,25% | - |
| 24.12.2020 | 244,48 | 248,66 | 244,48 | 246,10 | -1,18% | - |
| 23.12.2020 | 245,79 | 249,09 | 245,57 | 249,05 | 1,04% | - |
| 22.12.2020 | 245,88 | 247,51 | 245,41 | 246,48 | 0,99% | - |
| 21.12.2020 | 241,08 | 246,32 | 240,95 | 244,07 | -1,24% | - |
| 18.12.2020 | 245,40 | 248,12 | 242,73 | 247,13 | 1,75% | - |
| 17.12.2020 | 248,54 | 248,55 | 238,15 | 242,88 | -0,89% | - |
| 16.12.2020 | 246,38 | 247,00 | 243,11 | 245,05 | 1,14% | - |
| 15.12.2020 | 242,75 | 244,76 | 221,95 | 242,30 | -0,70% | - |
| 14.12.2020 | 243,98 | 284,60 | 233,04 | 244,00 | 0,99% | - |
| 11.12.2020 | 245,21 | 245,72 | 241,24 | 241,62 | -0,45% | - |
| 10.12.2020 | 238,73 | 244,83 | 237,82 | 242,71 | -0,78% | - |
| 09.12.2020 | 242,91 | 267,81 | 233,51 | 244,63 | -10,61% | - |
| 08.12.2020 | 247,72 | 273,66 | 242,44 | 273,66 | 10,14% | - |
| 07.12.2020 | 243,51 | 254,13 | 243,34 | 248,46 | 0,55% | - |
| 04.12.2020 | 245,87 | 270,02 | 228,01 | 247,11 | 2,01% | - |
| 03.12.2020 | 241,60 | 242,25 | 241,59 | 242,25 | 0,96% | - |
| 02.12.2020 | 240,45 | 242,36 | 230,52 | 239,94 | 0,29% | - |
| 01.12.2020 | 240,09 | 240,12 | 236,85 | 239,24 | 0,73% | - |
| 30.11.2020 | 240,07 | 243,33 | 236,24 | 237,51 | -3,76% | - |
| 27.11.2020 | 240,54 | 246,80 | 239,71 | 246,80 | 2,49% | - |
| 25.11.2020 | 240,16 | 245,81 | 236,53 | 240,80 | -0,01% | - |
| 24.11.2020 | 241,65 | 242,84 | 239,98 | 240,83 | 0,56% | - |
| 23.11.2020 | 237,24 | 241,48 | 237,22 | 239,48 | 1,04% | - |
| 20.11.2020 | 235,68 | 237,69 | 234,93 | 237,02 | -0,45% | - |
| 19.11.2020 | 238,20 | 238,20 | 238,08 | 238,09 | -0,41% | - |
| 18.11.2020 | 236,57 | 240,62 | 236,32 | 239,07 | 0,25% | - |
| 17.11.2020 | 236,73 | 240,60 | 236,30 | 238,47 | -0,62% | - |
| 16.11.2020 | 238,01 | 240,83 | 237,30 | 239,96 | 1,12% | - |
| 13.11.2020 | 233,57 | 238,57 | 232,50 | 237,31 | 2,40% | - |
| 12.11.2020 | 231,47 | 236,72 | 229,88 | 231,75 | 1,84% | - |
| 11.11.2020 | 232,66 | 233,93 | 0,00 | 227,57 | -3,31% | - |
| 10.11.2020 | 234,21 | 237,27 | 231,66 | 235,35 | 0,16% | - |
| 09.11.2020 | 236,81 | 239,22 | 232,55 | 234,98 | 3,97% | - |
| 06.11.2020 | 222,58 | 227,31 | 222,47 | 226,00 | -1,54% | - |
| 05.11.2020 | 233,79 | 235,53 | 228,49 | 229,54 | -0,87% | - |
| 04.11.2020 | 224,66 | 233,50 | 224,45 | 231,56 | 4,89% | - |
| 03.11.2020 | 222,92 | 223,27 | 217,76 | 220,77 | 3,14% | - |
| 02.11.2020 | 0,00 | 215,09 | 0,00 | 214,05 | 3,03% | - |
| 30.10.2020 | 206,16 | 210,87 | 205,07 | 207,75 | 1,83% | - |
| 29.10.2020 | 206,18 | 208,49 | 201,62 | 204,02 | 2,85% | - |
| 28.10.2020 | 202,25 | 202,55 | 198,37 | 198,37 | -2,54% | - |
| 27.10.2020 | 205,86 | 206,45 | 201,96 | 203,55 | -1,25% | - |
| 26.10.2020 | 210,43 | 210,43 | 203,91 | 206,13 | -3,12% | - |
| 23.10.2020 | 213,65 | 216,55 | 210,91 | 212,77 | 0,33% | - |
| 22.10.2020 | 212,03 | 213,91 | 210,55 | 212,07 | 0,74% | - |
| 21.10.2020 | 213,70 | 214,40 | 209,02 | 210,51 | -1,33% | - |
| 20.10.2020 | 212,93 | 216,26 | 209,81 | 213,35 | 0,81% | - |
| 19.10.2020 | 216,96 | 216,96 | 209,62 | 211,63 | -2,19% | - |
| 16.10.2020 | 215,77 | 218,32 | 214,00 | 216,36 | -1,63% | - |
| 15.10.2020 | 214,35 | 220,02 | 213,32 | 219,93 | 3,27% | - |
| 14.10.2020 | 220,64 | 221,25 | 212,96 | 212,96 | -2,30% | - |
| 13.10.2020 | 218,65 | 219,35 | 215,76 | 217,98 | 0,47% | - |
| 12.10.2020 | 215,17 | 219,33 | 214,18 | 216,97 | 1,54% | - |
| 09.10.2020 | 212,90 | 216,83 | 211,38 | 213,67 | 1,41% | - |
| 08.10.2020 | 216,84 | 216,84 | 209,67 | 210,71 | -0,59% | - |
| 07.10.2020 | 212,80 | 213,76 | 209,77 | 211,97 | -0,53% | - |
| 06.10.2020 | 213,11 | 213,11 | 213,11 | 213,11 | 1,38% | - |
| 05.10.2020 | 214,20 | 214,21 | 210,19 | 210,20 | -2,64% | - |