473,055$
-0,59%
Echtzeit-Aktienkurs CACI International Inc.
Bid:
Ask:
Aktienkurse zur CACI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 477,79 | 482,11 | 471,32 | 473,05 | -0,59% | 6.567,00 |
| 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 |
| 03.10.2024 | 505,97 | 512,93 | 505,75 | 512,30 | 1,30% | 75.414,00 |
| 02.10.2024 | 505,00 | 508,95 | 504,92 | 505,75 | 0,03% | 84.409,00 |
| 01.10.2024 | 504,43 | 506,86 | 496,86 | 505,62 | 0,21% | 124.837,00 |
| 30.09.2024 | 501,48 | 504,59 | 500,00 | 504,56 | 0,92% | 100.600,00 |
| 27.09.2024 | 498,76 | 502,55 | 497,89 | 499,96 | 0,33% | 155.050,00 |
| 26.09.2024 | 493,80 | 499,22 | 490,66 | 498,32 | 1,00% | 84.921,00 |
| 25.09.2024 | 495,47 | 495,61 | 490,99 | 493,37 | 0,06% | 92.744,00 |
| 24.09.2024 | 492,60 | 494,11 | 488,37 | 493,05 | 0,33% | 99.306,00 |
| 23.09.2024 | 492,00 | 492,81 | 486,85 | 491,45 | 0,05% | 126.020,00 |
| 20.09.2024 | 488,66 | 491,53 | 484,52 | 491,18 | 0,32% | 209.517,00 |
| 19.09.2024 | 486,37 | 490,70 | 485,42 | 489,61 | 1,29% | 64.183,00 |
| 18.09.2024 | 483,13 | 488,19 | 480,55 | 483,39 | -0,33% | 91.011,00 |
| 17.09.2024 | 490,61 | 490,61 | 481,93 | 485,00 | -1,10% | 115.744,00 |
| 16.09.2024 | 479,88 | 498,00 | 479,88 | 490,37 | 2,97% | 113.901,00 |
| 13.09.2024 | 472,56 | 480,75 | 472,53 | 476,24 | 0,99% | 45.320,00 |
| 12.09.2024 | 469,01 | 473,09 | 467,23 | 471,58 | 0,49% | 82.681,00 |
| 11.09.2024 | 468,78 | 469,64 | 456,98 | 469,28 | -0,22% | 57.915,00 |
| 10.09.2024 | 470,43 | 473,65 | 467,87 | 470,31 | 0,05% | 59.920,00 |
| 09.09.2024 | 467,46 | 471,68 | 466,25 | 470,08 | 0,72% | 75.610,00 |
| 06.09.2024 | 479,76 | 479,78 | 464,26 | 466,73 | -2,60% | 76.551,00 |
| 05.09.2024 | 479,00 | 479,20 | 473,00 | 479,17 | 0,18% | 62.140,00 |
| 04.09.2024 | 478,35 | 480,09 | 475,24 | 478,30 | -0,01% | 49.144,00 |
| 03.09.2024 | 487,56 | 489,18 | 476,36 | 478,35 | -2,00% | 62.744,00 |
| 30.08.2024 | 483,61 | 488,70 | 479,67 | 488,12 | 1,55% | 61.753,00 |
| 29.08.2024 | 480,52 | 484,45 | 477,18 | 480,66 | 0,42% | 66.581,00 |
| 28.08.2024 | 477,68 | 481,99 | 476,36 | 478,67 | 0,43% | 57.889,00 |
| 27.08.2024 | 473,51 | 477,34 | 468,67 | 476,61 | 1,19% | 71.454,00 |
| 26.08.2024 | 476,28 | 482,16 | 471,02 | 471,02 | -0,84% | 50.482,00 |
| 23.08.2024 | 471,47 | 475,48 | 470,30 | 475,00 | 1,37% | 84.397,00 |
| 22.08.2024 | 471,00 | 473,25 | 467,21 | 468,57 | -0,67% | 61.018,00 |
| 21.08.2024 | 467,63 | 472,21 | 465,64 | 471,73 | 1,14% | 69.984,00 |
| 20.08.2024 | 467,08 | 467,35 | 463,72 | 466,43 | -0,04% | 51.974,00 |
| 19.08.2024 | 464,56 | 466,93 | 461,81 | 466,62 | 0,29% | 62.027,00 |
| 16.08.2024 | 465,00 | 467,82 | 464,00 | 465,29 | 0,28% | 62.545,00 |
| 15.08.2024 | 464,71 | 467,01 | 462,85 | 464,00 | 0,46% | 64.446,00 |
| 14.08.2024 | 460,53 | 462,86 | 457,64 | 461,86 | 0,13% | 59.757,00 |
| 13.08.2024 | 462,97 | 470,01 | 459,66 | 461,28 | -0,47% | 91.250,00 |
| 12.08.2024 | 463,91 | 466,02 | 461,89 | 463,48 | 0,24% | 69.384,00 |
| 09.08.2024 | 461,44 | 463,39 | 457,41 | 462,38 | 0,37% | 100.964,00 |
| 08.08.2024 | 451,58 | 467,88 | 448,38 | 460,66 | 3,05% | 194.020,00 |
| 07.08.2024 | 450,81 | 453,29 | 439,53 | 447,02 | 0,06% | 239.898,00 |
| 06.08.2024 | 445,33 | 453,71 | 445,32 | 446,73 | 0,74% | 136.746,00 |
| 05.08.2024 | 443,55 | 448,05 | 435,86 | 443,43 | -3,84% | 143.516,00 |
| 02.08.2024 | 458,92 | 461,80 | 451,51 | 461,12 | -0,60% | 123.389,00 |
| 01.08.2024 | 464,45 | 466,48 | 456,85 | 463,91 | 0,53% | 132.652,00 |
| 31.07.2024 | 455,25 | 464,63 | 451,08 | 461,48 | 1,96% | 104.795,00 |
| 30.07.2024 | 454,25 | 456,10 | 452,46 | 452,63 | 0,22% | 132.398,00 |
| 29.07.2024 | 450,97 | 453,54 | 449,17 | 451,62 | 0,58% | 115.846,00 |
| 26.07.2024 | 452,43 | 453,88 | 448,57 | 449,03 | -1,00% | 169.608,00 |
| 25.07.2024 | 448,46 | 456,66 | 448,46 | 453,58 | 1,36% | 90.737,00 |
| 24.07.2024 | 458,98 | 458,98 | 447,09 | 447,51 | -2,57% | 79.120,00 |
| 23.07.2024 | 452,91 | 459,35 | 450,66 | 459,32 | 1,57% | 77.316,00 |
| 22.07.2024 | 444,48 | 452,32 | 444,48 | 452,24 | 1,51% | 92.764,00 |
| 19.07.2024 | 448,31 | 448,31 | 443,34 | 445,50 | -0,19% | 75.221,00 |
| 18.07.2024 | 446,35 | 454,02 | 442,06 | 446,37 | -0,04% | 102.378,00 |
| 17.07.2024 | 443,00 | 447,44 | 439,51 | 446,53 | 0,76% | 177.880,00 |
| 16.07.2024 | 442,85 | 446,75 | 438,20 | 443,15 | 0,75% | 148.711,00 |
| 15.07.2024 | 441,70 | 444,06 | 439,58 | 439,83 | 0,14% | 89.358,00 |
| 12.07.2024 | 437,15 | 442,25 | 434,50 | 439,23 | 1,18% | 113.814,00 |
| 11.07.2024 | 431,73 | 436,39 | 429,00 | 434,11 | 1,18% | 104.760,00 |
| 10.07.2024 | 425,94 | 429,49 | 425,94 | 429,04 | 0,93% | 73.217,00 |
| 09.07.2024 | 427,91 | 430,44 | 424,77 | 425,08 | -0,52% | 76.272,00 |
| 08.07.2024 | 424,25 | 430,13 | 424,25 | 427,31 | 1,03% | 113.634,00 |
| 05.07.2024 | 426,08 | 426,89 | 421,23 | 422,97 | -0,93% | 217.499,00 |