447,860$
-1,26%
Echtzeit-Aktienkurs Caci International CLA
Bid:
Ask:
Aktienkurse zur Caci International CLA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 452,43 | 453,88 | 448,57 | 449,03 | -1,00% | 169.488,00 |
| 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 |
| 03.07.2024 | 428,99 | 429,43 | 425,97 | 426,95 | -0,31% | 77.146,00 |
| 02.07.2024 | 424,93 | 429,83 | 424,61 | 428,27 | 0,12% | 108.228,00 |
| 01.07.2024 | 432,97 | 432,97 | 423,12 | 427,76 | -0,55% | 96.169,00 |
| 28.06.2024 | 436,78 | 437,06 | 428,70 | 430,13 | -1,02% | 180.357,00 |
| 27.06.2024 | 439,20 | 439,20 | 431,68 | 434,56 | -0,59% | 131.786,00 |
| 26.06.2024 | 434,52 | 437,55 | 430,71 | 437,13 | 0,41% | 77.026,00 |
| 25.06.2024 | 435,07 | 436,99 | 430,70 | 435,36 | 0,34% | 72.373,00 |
| 24.06.2024 | 434,98 | 439,09 | 433,72 | 433,88 | 0,03% | 70.824,00 |
| 21.06.2024 | 431,39 | 434,73 | 427,96 | 433,77 | 0,72% | 183.460,00 |
| 20.06.2024 | 432,00 | 434,71 | 430,04 | 430,68 | -0,28% | 79.396,00 |
| 18.06.2024 | 428,71 | 432,54 | 424,84 | 431,87 | 0,36% | 94.541,00 |
| 17.06.2024 | 422,03 | 432,54 | 421,94 | 430,31 | 1,52% | 106.726,00 |
| 14.06.2024 | 422,56 | 425,71 | 419,27 | 423,87 | -0,38% | 85.867,00 |
| 13.06.2024 | 427,00 | 427,00 | 421,18 | 425,48 | -0,44% | 73.293,00 |
| 12.06.2024 | 425,38 | 430,00 | 425,00 | 427,35 | 1,13% | 120.454,00 |
| 11.06.2024 | 421,86 | 425,88 | 420,00 | 422,57 | 0,62% | 149.706,00 |
| 10.06.2024 | 414,61 | 422,28 | 413,90 | 419,96 | 0,58% | 89.153,00 |
| 07.06.2024 | 420,99 | 422,95 | 416,48 | 417,52 | -0,78% | 105.975,00 |
| 06.06.2024 | 422,78 | 425,98 | 417,97 | 420,79 | -0,75% | 71.878,00 |
| 05.06.2024 | 422,48 | 424,64 | 419,75 | 423,95 | 0,41% | 66.689,00 |
| 04.06.2024 | 418,61 | 424,97 | 418,61 | 422,23 | 0,56% | 100.911,00 |
| 03.06.2024 | 423,49 | 426,02 | 415,47 | 419,89 | -1,08% | 78.457,00 |
| 31.05.2024 | 423,60 | 425,25 | 421,06 | 424,48 | 0,27% | 106.731,00 |
| 30.05.2024 | 419,14 | 423,51 | 415,00 | 423,33 | 1,06% | 127.886,00 |
| 29.05.2024 | 420,45 | 422,20 | 417,87 | 418,87 | -1,00% | 95.952,00 |
| 28.05.2024 | 429,80 | 429,91 | 422,51 | 423,11 | -1,38% | 68.073,00 |
| 24.05.2024 | 428,72 | 431,55 | 424,63 | 429,02 | 0,78% | 55.366,00 |
| 23.05.2024 | 429,05 | 430,71 | 425,14 | 425,72 | -0,47% | 71.371,00 |
| 22.05.2024 | 426,41 | 429,50 | 425,14 | 427,72 | 0,19% | 50.310,00 |
| 21.05.2024 | 427,39 | 427,39 | 424,14 | 426,89 | -0,08% | 51.625,00 |
| 20.05.2024 | 427,24 | 429,22 | 425,55 | 427,25 | 0,08% | 63.877,00 |
| 17.05.2024 | 427,11 | 430,37 | 424,88 | 426,89 | 0,12% | 83.314,00 |
| 16.05.2024 | 423,68 | 429,12 | 423,68 | 426,36 | 0,45% | 93.680,00 |
| 15.05.2024 | 424,71 | 427,12 | 423,34 | 424,43 | 0,10% | 131.067,00 |
| 14.05.2024 | 425,81 | 425,81 | 420,40 | 424,00 | -0,29% | 84.357,00 |
| 13.05.2024 | 429,63 | 429,98 | 424,70 | 425,25 | -0,72% | 87.915,00 |
| 10.05.2024 | 430,09 | 432,03 | 426,89 | 428,33 | -0,06% | 76.463,00 |
| 09.05.2024 | 424,45 | 429,06 | 423,73 | 428,59 | 1,40% | 106.638,00 |
| 08.05.2024 | 421,23 | 423,72 | 418,85 | 422,69 | 0,40% | 84.454,00 |
| 07.05.2024 | 425,23 | 427,52 | 420,29 | 421,01 | -0,65% | 158.163,00 |
| 06.05.2024 | 419,17 | 424,77 | 418,41 | 423,75 | 2,12% | 118.422,00 |
| 03.05.2024 | 413,79 | 416,94 | 410,67 | 414,95 | 0,97% | 115.526,00 |
| 02.05.2024 | 410,57 | 411,56 | 404,61 | 410,96 | 0,80% | 137.818,00 |
| 01.05.2024 | 402,70 | 410,64 | 400,94 | 407,70 | 1,36% | 139.583,00 |
| 30.04.2024 | 406,15 | 408,90 | 400,00 | 402,23 | -0,69% | 184.923,00 |
| 29.04.2024 | 405,66 | 409,11 | 402,37 | 405,01 | 0,03% | 172.792,00 |
| 26.04.2024 | 401,87 | 406,78 | 396,39 | 404,87 | 0,75% | 201.603,00 |
| 25.04.2024 | 386,00 | 403,85 | 384,80 | 401,87 | 5,93% | 299.143,00 |
| 24.04.2024 | 382,43 | 384,69 | 377,60 | 379,38 | -0,80% | 156.991,00 |
| 23.04.2024 | 379,76 | 385,70 | 379,58 | 382,43 | 1,69% | 115.933,00 |
| 22.04.2024 | 371,63 | 377,83 | 370,35 | 376,08 | 1,81% | 128.504,00 |
| 19.04.2024 | 365,46 | 370,02 | 365,46 | 369,38 | 1,46% | 88.391,00 |
| 18.04.2024 | 363,00 | 368,18 | 363,00 | 364,06 | 0,43% | 118.369,00 |
| 17.04.2024 | 367,00 | 367,89 | 362,33 | 362,51 | -0,93% | 79.901,00 |
| 16.04.2024 | 365,69 | 367,32 | 363,75 | 365,91 | 0,29% | 97.949,00 |
| 15.04.2024 | 369,59 | 370,32 | 364,63 | 364,84 | -0,79% | 89.741,00 |
| 12.04.2024 | 367,76 | 370,50 | 365,44 | 367,74 | -0,01% | 67.142,00 |
| 11.04.2024 | 369,15 | 370,34 | 366,25 | 367,78 | 0,13% | 80.560,00 |
| 10.04.2024 | 368,62 | 371,16 | 366,75 | 367,31 | -1,47% | 83.452,00 |
| 09.04.2024 | 378,58 | 378,58 | 371,08 | 372,80 | -1,54% | 91.773,00 |
| 08.04.2024 | 374,57 | 379,00 | 373,79 | 378,64 | 1,08% | 98.320,00 |
| 05.04.2024 | 366,18 | 374,73 | 366,18 | 374,58 | 1,49% | 122.110,00 |
| 04.04.2024 | 371,57 | 373,77 | 367,19 | 369,08 | -0,19% | 96.588,00 |
| 03.04.2024 | 368,95 | 372,52 | 367,67 | 369,80 | 0,15% | 122.849,00 |
| 02.04.2024 | 373,72 | 375,32 | 366,22 | 369,25 | -1,53% | 145.049,00 |
| 01.04.2024 | 378,06 | 378,83 | 374,68 | 374,98 | -1,02% | 81.234,00 |
| 28.03.2024 | 380,00 | 382,65 | 377,90 | 378,83 | -0,02% | 95.219,00 |
| 27.03.2024 | 377,33 | 378,90 | 376,16 | 378,89 | 1,15% | 128.041,00 |
| 26.03.2024 | 374,01 | 376,37 | 371,05 | 374,59 | 0,23% | 135.877,00 |
| 25.03.2024 | 371,55 | 373,97 | 370,05 | 373,74 | 0,96% | 111.661,00 |
| 22.03.2024 | 374,28 | 374,28 | 369,22 | 370,20 | -0,64% | 91.707,00 |
| 21.03.2024 | 369,75 | 372,87 | 368,45 | 372,58 | 1,05% | 79.982,00 |
| 20.03.2024 | 370,71 | 372,29 | 367,08 | 368,70 | -0,44% | 117.893,00 |
| 19.03.2024 | 369,45 | 371,60 | 367,73 | 370,33 | 0,57% | 96.780,00 |
| 18.03.2024 | 371,12 | 373,90 | 367,88 | 368,22 | -1,20% | 104.018,00 |
| 15.03.2024 | 368,32 | 375,41 | 368,32 | 372,68 | 0,17% | 245.223,00 |
| 14.03.2024 | 374,52 | 374,52 | 369,15 | 372,05 | -0,52% | 79.464,00 |
| 13.03.2024 | 372,95 | 375,77 | 371,98 | 373,99 | 0,13% | 170.334,00 |
| 12.03.2024 | 372,64 | 374,04 | 371,08 | 373,52 | 0,39% | 98.225,00 |
| 11.03.2024 | 373,54 | 374,07 | 369,70 | 372,06 | -0,56% | 93.976,00 |
| 08.03.2024 | 379,96 | 380,26 | 373,47 | 374,16 | -1,41% | 100.493,00 |
| 07.03.2024 | 379,00 | 380,07 | 373,58 | 379,52 | 0,72% | 118.537,00 |
| 06.03.2024 | 378,18 | 379,29 | 375,33 | 376,82 | -0,05% | 87.273,00 |
| 05.03.2024 | 379,33 | 382,43 | 373,92 | 377,01 | -0,45% | 120.000,00 |