334,600$
-0,31%
Echtzeit-Aktienkurs Caci International CLA
Bid:
Ask:
Aktienkurse zur Caci International CLA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 332,84 | 335,92 | 325,79 | 334,85 | -0,23% | 613.218,00 |
| 27.02.2025 | 330,24 | 335,80 | 328,56 | 335,63 | 1,38% | 492.906,00 |
| 26.02.2025 | 332,10 | 337,02 | 329,49 | 331,06 | -0,36% | 407.153,00 |
| 25.02.2025 | 329,64 | 337,01 | 327,00 | 332,26 | 1,56% | 488.808,00 |
| 24.02.2025 | 325,81 | 332,39 | 323,24 | 327,17 | 0,05% | 473.896,00 |
| 21.02.2025 | 336,51 | 336,51 | 318,60 | 327,00 | -4,30% | 712.483,00 |
| 20.02.2025 | 340,83 | 345,26 | 330,24 | 341,68 | -0,82% | 614.236,00 |
| 19.02.2025 | 333,96 | 350,50 | 333,96 | 344,51 | 1,58% | 632.666,00 |
| 18.02.2025 | 341,82 | 341,84 | 332,52 | 339,14 | 0,19% | 416.915,00 |
| 14.02.2025 | 344,30 | 347,67 | 334,05 | 338,51 | -1,31% | 566.568,00 |
| 13.02.2025 | 357,93 | 357,93 | 337,70 | 343,01 | -3,58% | 802.405,00 |
| 12.02.2025 | 360,00 | 366,88 | 351,38 | 355,75 | -2,51% | 700.549,00 |
| 11.02.2025 | 381,00 | 382,51 | 362,32 | 364,92 | -4,50% | 575.321,00 |
| 10.02.2025 | 375,00 | 387,83 | 372,38 | 382,10 | 1,57% | 296.804,00 |
| 07.02.2025 | 378,10 | 381,92 | 373,66 | 376,18 | 0,25% | 367.341,00 |
| 06.02.2025 | 378,02 | 379,69 | 369,31 | 375,25 | -1,28% | 446.086,00 |
| 05.02.2025 | 384,62 | 391,95 | 377,91 | 380,12 | -1,62% | 328.032,00 |
| 04.02.2025 | 387,25 | 394,00 | 383,52 | 386,36 | 0,42% | 361.107,00 |
| 03.02.2025 | 380,44 | 391,89 | 377,75 | 384,73 | -0,40% | 243.935,00 |
| 31.01.2025 | 381,84 | 389,44 | 373,44 | 386,26 | -0,11% | 337.618,00 |
| 30.01.2025 | 390,10 | 390,23 | 374,65 | 386,68 | 0,25% | 543.014,00 |
| 29.01.2025 | 391,98 | 401,55 | 384,21 | 385,71 | -1,63% | 509.846,00 |
| 28.01.2025 | 418,18 | 420,14 | 388,49 | 392,10 | -6,82% | 642.243,00 |
| 27.01.2025 | 406,42 | 424,00 | 406,42 | 420,81 | 3,54% | 566.699,00 |
| 24.01.2025 | 421,89 | 426,47 | 401,99 | 406,42 | -3,61% | 718.832,00 |
| 23.01.2025 | 443,55 | 453,70 | 417,03 | 421,64 | -9,35% | 1.330.024,00 |
| 22.01.2025 | 466,43 | 475,32 | 460,37 | 465,11 | -0,02% | 647.007,00 |
| 21.01.2025 | 456,22 | 472,76 | 456,00 | 465,18 | 2,83% | 454.397,00 |
| 17.01.2025 | 457,04 | 461,00 | 451,97 | 452,39 | -0,42% | 226.472,00 |
| 16.01.2025 | 449,26 | 456,35 | 446,17 | 454,28 | 1,68% | 243.156,00 |
| 15.01.2025 | 449,42 | 449,42 | 440,70 | 446,78 | 1,26% | 228.549,00 |
| 14.01.2025 | 447,01 | 447,01 | 434,33 | 441,22 | -1,09% | 333.711,00 |
| 13.01.2025 | 426,78 | 446,96 | 426,78 | 446,06 | 3,44% | 407.728,00 |
| 10.01.2025 | 416,45 | 436,35 | 416,40 | 431,24 | 3,69% | 424.031,00 |
| 08.01.2025 | 414,09 | 416,28 | 408,65 | 415,91 | 0,47% | 155.775,00 |
| 07.01.2025 | 416,25 | 416,25 | 411,82 | 413,95 | -0,28% | 195.077,00 |
| 06.01.2025 | 419,59 | 424,91 | 412,96 | 415,11 | -1,20% | 212.589,00 |
| 03.01.2025 | 410,60 | 420,81 | 410,60 | 420,14 | 2,23% | 181.466,00 |
| 02.01.2025 | 411,44 | 418,04 | 408,05 | 410,96 | 1,71% | 211.431,00 |
| 31.12.2024 | 402,62 | 408,20 | 400,74 | 404,06 | 0,45% | 127.332,00 |
| 30.12.2024 | 405,60 | 407,02 | 400,01 | 402,23 | -0,97% | 157.949,00 |
| 27.12.2024 | 405,41 | 407,27 | 400,25 | 406,17 | -0,46% | 141.430,00 |
| 26.12.2024 | 402,82 | 409,33 | 401,83 | 408,03 | 0,78% | 151.881,00 |
| 24.12.2024 | 404,86 | 404,88 | 399,96 | 404,88 | -0,03% | 67.906,00 |
| 23.12.2024 | 400,58 | 406,10 | 399,00 | 405,02 | 0,57% | 146.441,00 |
| 20.12.2024 | 397,11 | 411,19 | 397,00 | 402,72 | 0,70% | 514.179,00 |
| 19.12.2024 | 405,29 | 409,48 | 398,39 | 399,93 | -0,84% | 255.285,00 |
| 18.12.2024 | 414,15 | 417,65 | 403,06 | 403,33 | -2,84% | 181.937,00 |
| 17.12.2024 | 413,61 | 418,97 | 411,50 | 415,14 | -0,43% | 280.313,00 |
| 16.12.2024 | 400,00 | 417,02 | 400,00 | 416,95 | 1,72% | 219.087,00 |
| 13.12.2024 | 413,98 | 415,79 | 407,23 | 409,91 | -0,99% | 334.416,00 |
| 12.12.2024 | 412,66 | 420,92 | 393,59 | 414,00 | -3,72% | 378.420,00 |
| 11.12.2024 | 442,14 | 446,57 | 427,07 | 430,00 | -3,26% | 259.061,00 |
| 10.12.2024 | 440,00 | 448,84 | 435,84 | 444,49 | 1,67% | 204.465,00 |
| 09.12.2024 | 451,02 | 454,65 | 434,53 | 437,19 | -3,81% | 283.346,00 |
| 06.12.2024 | 459,00 | 462,23 | 450,45 | 454,52 | -0,36% | 176.547,00 |
| 05.12.2024 | 455,00 | 459,76 | 449,29 | 456,15 | 0,47% | 170.031,00 |
| 04.12.2024 | 456,30 | 456,39 | 450,12 | 454,00 | 0,02% | 190.724,00 |
| 03.12.2024 | 457,15 | 458,57 | 448,41 | 453,90 | -1,26% | 240.279,00 |
| 02.12.2024 | 460,89 | 461,58 | 454,58 | 459,69 | -0,04% | 180.399,00 |
| 29.11.2024 | 462,03 | 463,88 | 458,94 | 459,88 | -0,09% | 87.420,00 |
| 27.11.2024 | 472,76 | 475,70 | 459,35 | 460,29 | -2,58% | 171.922,00 |
| 26.11.2024 | 465,12 | 473,31 | 462,72 | 472,47 | 1,75% | 197.304,00 |
| 25.11.2024 | 470,32 | 472,60 | 463,83 | 464,35 | -0,95% | 334.833,00 |
| 22.11.2024 | 475,80 | 483,82 | 466,53 | 468,78 | -1,49% | 287.117,00 |
| 21.11.2024 | 457,00 | 479,37 | 456,95 | 475,86 | 4,61% | 89.080,00 |
| 20.11.2024 | 444,58 | 454,91 | 438,17 | 454,90 | 2,31% | 591.642,00 |
| 19.11.2024 | 448,50 | 458,16 | 443,00 | 444,62 | -0,75% | 428.221,00 |
| 18.11.2024 | 469,25 | 470,80 | 446,76 | 448,00 | -4,84% | 522.837,00 |
| 15.11.2024 | 487,54 | 491,09 | 464,92 | 470,79 | -4,18% | 494.329,00 |
| 14.11.2024 | 541,00 | 542,22 | 490,27 | 491,32 | -9,41% | 732.473,00 |
| 13.11.2024 | 567,20 | 568,25 | 541,24 | 542,36 | -4,38% | 308.658,00 |
| 12.11.2024 | 575,00 | 575,00 | 565,56 | 567,20 | -0,92% | 143.376,00 |
| 11.11.2024 | 572,85 | 581,06 | 571,06 | 572,44 | 0,73% | 123.622,00 |
| 08.11.2024 | 562,48 | 572,15 | 562,48 | 568,29 | 1,54% | 107.495,00 |
| 07.11.2024 | 567,71 | 568,54 | 555,94 | 559,67 | -0,81% | 151.874,00 |
| 06.11.2024 | 588,26 | 588,26 | 563,94 | 564,25 | -0,12% | 214.329,00 |
| 05.11.2024 | 553,34 | 565,05 | 553,30 | 564,94 | 2,11% | 84.876,00 |
| 04.11.2024 | 554,04 | 558,24 | 551,86 | 553,27 | 0,00% | 80.971,00 |
| 01.11.2024 | 555,59 | 561,19 | 550,00 | 553,28 | 0,13% | 117.380,00 |
| 31.10.2024 | 564,02 | 564,02 | 552,54 | 552,56 | -1,77% | 105.862,00 |
| 30.10.2024 | 563,36 | 568,25 | 561,76 | 562,52 | -0,15% | 141.388,00 |
| 29.10.2024 | 550,79 | 564,00 | 547,89 | 563,36 | 2,84% | 159.285,00 |
| 28.10.2024 | 549,24 | 551,43 | 543,12 | 547,78 | 0,08% | 122.801,00 |
| 25.10.2024 | 558,99 | 559,99 | 544,60 | 547,36 | -0,94% | 211.904,00 |
| 24.10.2024 | 541,00 | 570,28 | 540,74 | 552,55 | 5,43% | 342.599,00 |
| 23.10.2024 | 523,41 | 527,23 | 522,38 | 524,10 | 0,13% | 177.997,00 |
| 22.10.2024 | 531,02 | 533,78 | 523,39 | 523,41 | -1,64% | 122.892,00 |
| 21.10.2024 | 531,49 | 536,54 | 531,01 | 532,16 | 0,16% | 100.554,00 |
| 18.10.2024 | 529,43 | 535,89 | 527,72 | 531,29 | 0,31% | 104.978,00 |
| 17.10.2024 | 528,23 | 533,03 | 528,23 | 529,64 | 0,63% | 129.944,00 |
| 16.10.2024 | 528,91 | 530,65 | 525,21 | 526,30 | -0,16% | 118.364,00 |
| 15.10.2024 | 530,00 | 532,74 | 525,89 | 527,13 | -0,17% | 132.277,00 |
| 14.10.2024 | 523,34 | 528,93 | 523,34 | 528,05 | 1,36% | 62.668,00 |
| 11.10.2024 | 517,29 | 523,76 | 517,29 | 520,97 | 1,58% | 68.220,00 |
| 10.10.2024 | 516,75 | 516,75 | 511,58 | 512,89 | -0,77% | 132.385,00 |
| 09.10.2024 | 511,20 | 519,43 | 511,20 | 516,88 | 0,88% | 105.930,00 |
| 08.10.2024 | 507,75 | 514,84 | 507,75 | 512,36 | 1,18% | 110.400,00 |
| 07.10.2024 | 511,00 | 512,80 | 506,10 | 506,36 | -1,06% | 85.503,00 |
| 04.10.2024 | 512,11 | 515,16 | 509,85 | 511,80 | -0,10% | 81.946,00 |