506,800$
0,21%
Echtzeit-Aktienkurs CACI International Inc.
Bid:
Ask:
Aktienkurse zur CACI International Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.10.2024 | 506,56 | 507,96 | 506,54 | 506,80 | 0,21% | 137,00 |
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 |
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 |