509,090$
0,20%
Echtzeit-Aktienkurs CACI International Inc.
Bid:
Ask:
Aktienkurse zur CACI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 508,06 | 508,06 | 506,95 | 507,91 | -0,03% | 261,00 |
| 13.10.2025 | 512,00 | 513,47 | 506,44 | 508,06 | -0,45% | 99.110,00 |
| 10.10.2025 | 512,50 | 516,94 | 506,49 | 510,35 | -0,19% | 233.200,00 |
| 09.10.2025 | 527,50 | 534,24 | 509,13 | 511,30 | -2,92% | 134.841,00 |
| 08.10.2025 | 527,15 | 534,55 | 525,00 | 526,70 | 0,14% | 169.448,00 |
| 07.10.2025 | 526,38 | 531,01 | 520,75 | 525,96 | -0,57% | 139.057,00 |
| 06.10.2025 | 526,61 | 537,69 | 521,72 | 529,00 | -0,26% | 237.887,00 |
| 03.10.2025 | 519,30 | 531,35 | 519,30 | 530,36 | 2,18% | 28.239,00 |
| 02.10.2025 | 514,14 | 524,47 | 510,05 | 519,07 | 0,76% | 301.163,00 |
| 01.10.2025 | 490,30 | 515,67 | 488,89 | 515,16 | 3,28% | 237.127,00 |
| 30.09.2025 | 489,80 | 499,75 | 485,88 | 498,78 | 2,20% | 319.931,00 |
| 29.09.2025 | 488,00 | 493,37 | 481,02 | 488,06 | 0,51% | 274.029,00 |
| 26.09.2025 | 478,35 | 486,35 | 474,82 | 485,59 | 1,96% | 176.622,00 |
| 25.09.2025 | 496,52 | 497,36 | 465,42 | 476,24 | -4,22% | 387.558,00 |
| 24.09.2025 | 498,45 | 502,21 | 494,43 | 497,23 | 0,87% | 156.643,00 |
| 23.09.2025 | 501,39 | 511,24 | 489,59 | 492,95 | -1,76% | 264.392,00 |
| 22.09.2025 | 497,01 | 505,11 | 490,37 | 501,77 | 0,59% | 300.553,00 |
| 19.09.2025 | 497,75 | 502,60 | 495,34 | 498,81 | 0,47% | 286.227,00 |
| 18.09.2025 | 491,30 | 497,77 | 489,03 | 496,50 | 0,18% | 230.553,00 |
| 17.09.2025 | 492,67 | 499,99 | 490,07 | 495,63 | 0,87% | 174.178,00 |
| 16.09.2025 | 491,03 | 495,48 | 485,27 | 491,37 | -0,75% | 169.310,00 |
| 15.09.2025 | 494,75 | 498,89 | 490,99 | 495,06 | -0,18% | 173.331,00 |
| 12.09.2025 | 493,13 | 498,74 | 488,27 | 495,96 | 0,58% | 170.819,00 |
| 11.09.2025 | 487,28 | 495,44 | 486,49 | 493,12 | 1,41% | 193.348,00 |
| 10.09.2025 | 477,77 | 486,53 | 476,23 | 486,24 | 1,38% | 171.324,00 |
| 09.09.2025 | 472,90 | 480,38 | 470,61 | 479,62 | 1,18% | 177.337,00 |
| 08.09.2025 | 472,65 | 476,06 | 466,79 | 474,04 | -0,09% | 153.042,00 |
| 05.09.2025 | 464,26 | 475,44 | 463,36 | 474,45 | 3,12% | 207.747,00 |
| 04.09.2025 | 463,56 | 467,50 | 450,95 | 460,10 | -1,99% | 302.923,00 |
| 03.09.2025 | 485,85 | 485,85 | 466,62 | 469,45 | -2,79% | 180.271,00 |
| 02.09.2025 | 477,47 | 483,38 | 474,00 | 482,94 | 0,67% | 166.976,00 |
| 29.08.2025 | 479,74 | 486,85 | 477,51 | 479,72 | 0,00% | 166.883,00 |
| 28.08.2025 | 487,72 | 487,72 | 475,08 | 479,71 | -1,51% | 158.536,00 |
| 27.08.2025 | 481,36 | 491,44 | 481,36 | 487,07 | 0,82% | 172.060,00 |
| 26.08.2025 | 487,88 | 488,11 | 481,36 | 483,13 | -0,35% | 256.721,00 |
| 25.08.2025 | 483,00 | 486,42 | 480,25 | 484,81 | 0,70% | 209.904,00 |
| 22.08.2025 | 484,86 | 494,01 | 479,91 | 481,42 | -0,95% | 361.972,00 |
| 21.08.2025 | 488,08 | 489,73 | 484,13 | 486,02 | -0,13% | 126.963,00 |
| 20.08.2025 | 482,22 | 490,95 | 482,22 | 486,63 | -0,05% | 171.460,00 |
| 19.08.2025 | 483,81 | 486,85 | 482,44 | 486,85 | 0,13% | 256.447,00 |
| 18.08.2025 | 492,82 | 492,82 | 483,88 | 486,22 | -0,51% | 194.956,00 |
| 15.08.2025 | 489,56 | 491,08 | 479,62 | 488,71 | -0,40% | 237.101,00 |
| 14.08.2025 | 500,87 | 503,48 | 489,31 | 490,68 | -2,62% | 231.238,00 |
| 13.08.2025 | 493,48 | 505,13 | 487,00 | 503,90 | 5,59% | 294.513,00 |
| 12.08.2025 | 479,50 | 479,50 | 472,37 | 477,23 | -0,29% | 254.683,00 |
| 11.08.2025 | 497,00 | 502,75 | 476,36 | 478,64 | -3,28% | 318.357,00 |
| 08.08.2025 | 500,00 | 500,00 | 486,84 | 494,89 | -1,01% | 256.708,00 |
| 07.08.2025 | 486,00 | 500,00 | 479,37 | 499,94 | 5,19% | 380.951,00 |
| 06.08.2025 | 462,63 | 477,48 | 455,00 | 475,29 | 0,80% | 437.799,00 |
| 05.08.2025 | 467,00 | 475,01 | 465,46 | 471,53 | 1,04% | 427.615,00 |
| 04.08.2025 | 462,76 | 473,36 | 457,50 | 466,68 | 1,25% | 268.553,00 |
| 01.08.2025 | 460,33 | 465,66 | 451,97 | 460,93 | 0,08% | 380.804,00 |
| 31.07.2025 | 468,84 | 471,64 | 459,86 | 460,57 | -1,75% | 193.257,00 |
| 30.07.2025 | 467,47 | 474,63 | 464,48 | 468,77 | 0,03% | 121.368,00 |
| 29.07.2025 | 465,40 | 471,80 | 465,00 | 468,62 | 1,14% | 204.312,00 |
| 28.07.2025 | 476,96 | 480,77 | 454,45 | 463,36 | -3,44% | 308.414,00 |
| 25.07.2025 | 480,67 | 482,20 | 473,02 | 479,85 | 0,39% | 145.367,00 |
| 24.07.2025 | 481,00 | 485,60 | 473,38 | 478,00 | -0,56% | 250.644,00 |
| 23.07.2025 | 480,64 | 488,23 | 478,41 | 480,67 | 0,67% | 189.827,00 |
| 22.07.2025 | 482,85 | 486,86 | 470,45 | 477,46 | -0,25% | 288.786,00 |
| 21.07.2025 | 483,13 | 488,21 | 476,94 | 478,67 | -0,88% | 196.612,00 |
| 18.07.2025 | 479,58 | 485,00 | 479,58 | 482,92 | 0,69% | 104.015,00 |
| 17.07.2025 | 474,11 | 483,74 | 471,89 | 479,59 | 1,25% | 195.800,00 |
| 16.07.2025 | 471,87 | 478,60 | 471,00 | 473,65 | -0,27% | 246.452,00 |
| 15.07.2025 | 485,36 | 489,78 | 474,59 | 474,95 | -2,52% | 124.127,00 |
| 14.07.2025 | 478,05 | 487,56 | 478,05 | 487,23 | 1,26% | 126.627,00 |
| 11.07.2025 | 478,48 | 484,96 | 471,27 | 481,18 | 0,25% | 287.442,00 |
| 10.07.2025 | 484,25 | 489,28 | 479,97 | 479,97 | -1,12% | 234.277,00 |
| 09.07.2025 | 489,16 | 491,83 | 483,07 | 485,40 | -0,71% | 239.589,00 |
| 08.07.2025 | 500,47 | 500,47 | 487,78 | 488,87 | -3,19% | 294.215,00 |
| 07.07.2025 | 495,23 | 507,14 | 492,45 | 505,00 | 3,27% | 398.968,00 |
| 03.07.2025 | 489,81 | 495,59 | 487,94 | 489,02 | 0,25% | 176.095,00 |
| 02.07.2025 | 480,64 | 490,94 | 478,89 | 487,81 | 0,91% | 324.140,00 |
| 01.07.2025 | 475,94 | 485,00 | 475,45 | 483,41 | 1,41% | 296.030,00 |
| 30.06.2025 | 465,70 | 477,13 | 463,92 | 476,70 | 2,88% | 275.392,00 |
| 27.06.2025 | 464,03 | 465,70 | 454,44 | 463,37 | -0,43% | 313.199,00 |
| 26.06.2025 | 466,09 | 469,13 | 457,39 | 465,37 | 0,97% | 218.669,00 |
| 25.06.2025 | 451,23 | 465,34 | 448,98 | 460,91 | 1,93% | 247.828,00 |
| 24.06.2025 | 457,58 | 458,05 | 445,48 | 452,17 | -1,19% | 266.333,00 |
| 23.06.2025 | 451,03 | 461,05 | 450,67 | 457,61 | 0,89% | 180.101,00 |
| 20.06.2025 | 451,64 | 459,63 | 447,70 | 453,57 | -0,21% | 342.245,00 |
| 18.06.2025 | 458,99 | 466,29 | 452,19 | 454,54 | -0,91% | 237.421,00 |
| 17.06.2025 | 443,21 | 458,95 | 443,21 | 458,73 | 2,80% | 204.720,00 |
| 16.06.2025 | 450,62 | 451,13 | 439,67 | 446,24 | -0,99% | 254.018,00 |
| 13.06.2025 | 446,15 | 457,89 | 446,15 | 450,68 | 1,10% | 318.895,00 |
| 12.06.2025 | 439,58 | 445,76 | 438,41 | 445,76 | 1,03% | 229.633,00 |
| 11.06.2025 | 437,00 | 441,22 | 429,66 | 441,22 | 1,06% | 223.035,00 |
| 10.06.2025 | 442,74 | 444,05 | 432,90 | 436,61 | -1,01% | 233.461,00 |
| 09.06.2025 | 446,55 | 448,31 | 435,96 | 441,05 | -0,99% | 197.021,00 |
| 06.06.2025 | 437,00 | 446,72 | 436,41 | 445,45 | 3,05% | 298.655,00 |
| 05.06.2025 | 425,96 | 432,63 | 422,15 | 432,27 | 1,66% | 320.690,00 |
| 04.06.2025 | 429,16 | 431,89 | 424,98 | 425,21 | -0,48% | 167.627,00 |
| 03.06.2025 | 415,92 | 429,64 | 409,76 | 427,26 | 2,64% | 430.306,00 |
| 02.06.2025 | 425,75 | 425,80 | 409,62 | 416,26 | -2,74% | 390.003,00 |
| 30.05.2025 | 433,14 | 433,14 | 417,16 | 428,00 | -0,27% | 476.455,00 |
| 29.05.2025 | 448,89 | 448,89 | 427,43 | 429,18 | -3,93% | 726.614,00 |
| 28.05.2025 | 468,17 | 468,17 | 445,86 | 446,72 | -4,40% | 381.375,00 |
| 27.05.2025 | 464,51 | 469,58 | 458,33 | 467,27 | 1,22% | 281.700,00 |
| 23.05.2025 | 469,96 | 469,96 | 445,83 | 461,62 | -2,77% | 340.472,00 |
| 22.05.2025 | 469,88 | 477,78 | 469,13 | 474,75 | 0,45% | 212.225,00 |