530,660$
-0,55%
Echtzeit-Aktienkurs CACI International Inc.
Bid:
Ask:
Aktienkurse zur CACI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 533,37 | 549,51 | 529,16 | 531,68 | -0,36% | 311.032,00 |
| 14.04.2026 | 533,60 | 544,14 | 526,00 | 533,58 | -1,16% | 257.354,00 |
| 13.04.2026 | 527,33 | 545,04 | 520,66 | 539,84 | 1,00% | 290.594,00 |
| 10.04.2026 | 559,13 | 559,13 | 531,50 | 534,49 | -5,10% | 318.927,00 |
| 09.04.2026 | 577,00 | 581,59 | 560,77 | 563,21 | -2,63% | 196.235,00 |
| 08.04.2026 | 564,92 | 590,55 | 563,72 | 578,45 | 1,64% | 219.126,00 |
| 07.04.2026 | 572,82 | 578,01 | 566,14 | 569,11 | -0,49% | 195.448,00 |
| 06.04.2026 | 573,78 | 578,95 | 568,12 | 571,93 | -0,64% | 141.659,00 |
| 02.04.2026 | 559,62 | 579,59 | 554,36 | 575,63 | 2,58% | 145.416,00 |
| 01.04.2026 | 546,00 | 568,59 | 545,97 | 561,15 | 3,18% | 216.812,00 |
| 31.03.2026 | 555,00 | 565,59 | 540,99 | 543,87 | -2,62% | 339.035,00 |
| 30.03.2026 | 571,03 | 577,62 | 556,73 | 558,48 | -0,92% | 263.068,00 |
| 27.03.2026 | 578,50 | 579,39 | 561,47 | 563,67 | -2,79% | 153.848,00 |
| 26.03.2026 | 576,00 | 588,69 | 575,32 | 579,84 | 0,16% | 202.905,00 |
| 25.03.2026 | 586,25 | 594,91 | 569,02 | 578,94 | 0,39% | 158.122,00 |
| 24.03.2026 | 586,51 | 587,54 | 575,32 | 576,71 | -2,13% | 175.275,00 |
| 23.03.2026 | 602,36 | 615,04 | 588,19 | 589,28 | -2,82% | 251.889,00 |
| 20.03.2026 | 607,47 | 615,77 | 602,50 | 606,38 | -1,07% | 492.403,00 |
| 19.03.2026 | 609,16 | 620,30 | 607,37 | 612,93 | 0,69% | 171.357,00 |
| 18.03.2026 | 613,77 | 625,00 | 607,91 | 608,73 | -0,69% | 157.583,00 |
| 17.03.2026 | 609,15 | 623,12 | 607,50 | 612,93 | 1,25% | 360.730,00 |
| 16.03.2026 | 609,36 | 615,19 | 591,20 | 605,35 | -0,23% | 306.522,00 |
| 13.03.2026 | 613,50 | 617,49 | 590,60 | 606,72 | -0,96% | 256.734,00 |
| 12.03.2026 | 601,52 | 618,39 | 599,41 | 612,63 | 1,37% | 239.694,00 |
| 11.03.2026 | 592,00 | 614,77 | 589,61 | 604,38 | 2,14% | 215.979,00 |
| 10.03.2026 | 628,43 | 634,80 | 591,43 | 591,71 | -6,55% | 363.596,00 |
| 09.03.2026 | 621,59 | 635,34 | 597,05 | 633,21 | 2,79% | 397.159,00 |
| 06.03.2026 | 612,52 | 621,69 | 608,13 | 616,00 | 0,57% | 236.546,00 |
| 05.03.2026 | 620,15 | 630,98 | 606,59 | 612,52 | -1,93% | 184.267,00 |
| 04.03.2026 | 628,26 | 631,92 | 613,85 | 624,55 | -0,83% | 243.889,00 |
| 03.03.2026 | 618,06 | 632,24 | 610,64 | 629,75 | 0,77% | 244.184,00 |
| 02.03.2026 | 616,09 | 624,99 | 608,48 | 624,96 | 2,42% | 227.918,00 |
| 27.02.2026 | 597,56 | 610,58 | 591,20 | 610,17 | 2,18% | 321.113,00 |
| 26.02.2026 | 591,89 | 603,64 | 589,36 | 597,16 | 1,21% | 228.712,00 |
| 25.02.2026 | 588,96 | 590,93 | 568,00 | 590,03 | 0,68% | 248.670,00 |
| 24.02.2026 | 571,43 | 586,37 | 567,55 | 586,02 | 2,63% | 114.132,00 |
| 23.02.2026 | 572,32 | 580,00 | 563,99 | 570,99 | -2,57% | 220.381,00 |
| 20.02.2026 | 587,78 | 593,66 | 576,98 | 586,03 | -0,87% | 214.217,00 |
| 19.02.2026 | 567,55 | 592,50 | 567,03 | 591,20 | 4,27% | 282.220,00 |
| 18.02.2026 | 565,41 | 577,83 | 565,00 | 566,99 | 0,44% | 315.073,00 |
| 17.02.2026 | 577,60 | 579,69 | 563,24 | 564,53 | -1,53% | 179.798,00 |
| 13.02.2026 | 568,39 | 584,57 | 564,85 | 573,30 | 2,12% | 231.085,00 |
| 12.02.2026 | 576,27 | 596,33 | 556,56 | 561,39 | -2,00% | 348.678,00 |
| 11.02.2026 | 625,84 | 632,50 | 550,28 | 572,83 | -8,46% | 735.988,00 |
| 10.02.2026 | 637,27 | 637,53 | 609,50 | 625,80 | -1,80% | 218.897,00 |
| 09.02.2026 | 621,42 | 638,07 | 621,42 | 637,27 | 3,03% | 220.045,00 |
| 06.02.2026 | 604,12 | 620,55 | 604,12 | 618,50 | 3,37% | 230.943,00 |
| 05.02.2026 | 603,23 | 618,19 | 597,24 | 598,32 | -1,12% | 166.606,00 |
| 04.02.2026 | 618,75 | 618,88 | 591,27 | 605,08 | -2,22% | 381.885,00 |
| 03.02.2026 | 617,99 | 621,25 | 605,00 | 618,84 | 1,06% | 227.221,00 |
| 02.02.2026 | 617,14 | 624,00 | 606,35 | 612,37 | -1,32% | 267.695,00 |
| 30.01.2026 | 617,43 | 628,40 | 612,00 | 620,58 | -0,41% | 205.920,00 |
| 29.01.2026 | 640,09 | 642,30 | 615,63 | 623,13 | -2,37% | 309.627,00 |
| 28.01.2026 | 643,01 | 645,67 | 628,90 | 638,24 | -0,77% | 219.326,00 |
| 27.01.2026 | 643,50 | 655,00 | 639,25 | 643,21 | 0,07% | 222.570,00 |
| 26.01.2026 | 666,50 | 666,50 | 623,69 | 642,78 | -2,93% | 392.266,00 |
| 23.01.2026 | 668,12 | 683,50 | 654,98 | 662,19 | 1,03% | 389.817,00 |
| 22.01.2026 | 641,07 | 663,63 | 622,05 | 655,46 | 3,62% | 673.498,00 |
| 21.01.2026 | 628,54 | 641,40 | 620,90 | 632,56 | 0,54% | 441.683,00 |
| 20.01.2026 | 635,00 | 642,00 | 624,03 | 629,14 | -0,99% | 422.173,00 |
| 16.01.2026 | 625,45 | 635,76 | 618,20 | 635,40 | 1,26% | 259.933,00 |
| 15.01.2026 | 613,30 | 627,97 | 606,00 | 627,50 | 2,65% | 304.964,00 |
| 14.01.2026 | 605,49 | 612,54 | 594,43 | 611,33 | 1,12% | 250.944,00 |
| 13.01.2026 | 605,24 | 609,68 | 595,95 | 604,57 | -0,04% | 251.760,00 |
| 12.01.2026 | 602,29 | 615,00 | 598,94 | 604,82 | 0,98% | 305.647,00 |
| 09.01.2026 | 585,36 | 607,12 | 581,85 | 598,94 | 2,54% | 496.809,00 |
| 08.01.2026 | 584,96 | 614,65 | 571,35 | 584,09 | 3,78% | 588.913,00 |
| 07.01.2026 | 562,57 | 564,77 | 553,48 | 562,79 | 0,60% | 335.910,00 |
| 06.01.2026 | 568,35 | 572,23 | 557,39 | 559,44 | -1,62% | 297.410,00 |
| 05.01.2026 | 536,33 | 569,04 | 536,33 | 568,63 | 5,81% | 347.363,00 |
| 02.01.2026 | 533,50 | 541,62 | 529,70 | 537,41 | 0,86% | 171.571,00 |
| 31.12.2025 | 538,23 | 539,27 | 531,14 | 532,81 | -1,15% | 187.364,00 |
| 30.12.2025 | 538,95 | 541,72 | 534,01 | 539,01 | -0,09% | 199.267,00 |
| 29.12.2025 | 541,40 | 546,95 | 537,48 | 539,48 | -0,46% | 181.301,00 |
| 26.12.2025 | 546,00 | 547,50 | 539,92 | 541,97 | -0,45% | 137.494,00 |
| 24.12.2025 | 545,84 | 547,81 | 538,10 | 544,41 | -0,03% | 92.018,00 |
| 23.12.2025 | 549,97 | 553,25 | 543,18 | 544,55 | -0,99% | 211.370,00 |
| 22.12.2025 | 559,33 | 563,00 | 548,41 | 550,00 | -1,19% | 326.917,00 |
| 19.12.2025 | 549,99 | 560,70 | 549,32 | 556,61 | 1,39% | 404.103,00 |
| 18.12.2025 | 563,39 | 563,39 | 548,09 | 548,96 | -2,10% | 427.944,00 |
| 17.12.2025 | 556,52 | 566,00 | 554,98 | 560,75 | 0,10% | 442.500,00 |
| 16.12.2025 | 565,04 | 565,46 | 554,01 | 560,20 | -1,27% | 292.446,00 |
| 15.12.2025 | 575,35 | 578,41 | 564,88 | 567,41 | -0,88% | 218.177,00 |
| 12.12.2025 | 585,86 | 585,86 | 571,84 | 572,45 | -2,40% | 235.150,00 |
| 11.12.2025 | 599,02 | 599,59 | 577,99 | 586,51 | -1,67% | 282.933,00 |
| 10.12.2025 | 589,24 | 603,75 | 585,00 | 596,45 | 1,23% | 193.622,00 |
| 09.12.2025 | 591,97 | 592,62 | 584,01 | 589,19 | -0,71% | 201.360,00 |
| 08.12.2025 | 597,03 | 597,03 | 583,84 | 593,43 | -0,37% | 221.142,00 |
| 05.12.2025 | 602,26 | 602,50 | 584,07 | 595,65 | -1,64% | 243.863,00 |
| 04.12.2025 | 592,75 | 625,81 | 586,44 | 605,60 | 2,15% | 366.039,00 |
| 03.12.2025 | 603,32 | 613,77 | 586,87 | 592,88 | -2,22% | 316.295,00 |
| 02.12.2025 | 615,25 | 625,63 | 606,11 | 606,36 | -0,96% | 324.374,00 |
| 01.12.2025 | 613,80 | 627,16 | 611,84 | 612,25 | -0,79% | 192.648,00 |
| 28.11.2025 | 616,51 | 619,79 | 614,74 | 617,10 | 0,28% | 53.068,00 |
| 26.11.2025 | 616,67 | 623,44 | 614,80 | 615,35 | -0,42% | 145.162,00 |
| 25.11.2025 | 620,28 | 632,77 | 609,79 | 617,97 | 1,27% | 300.452,00 |
| 24.11.2025 | 600,22 | 612,03 | 595,96 | 610,23 | 1,72% | 195.517,00 |
| 21.11.2025 | 593,26 | 608,36 | 585,98 | 599,94 | 0,83% | 258.838,00 |
| 20.11.2025 | 609,53 | 618,76 | 594,58 | 595,00 | -1,30% | 298.240,00 |
| 19.11.2025 | 597,87 | 612,34 | 593,17 | 602,85 | 0,94% | 279.038,00 |