644,330$
-0,24%
Echtzeit-Aktienkurs CACI International Inc.
Bid:
Ask:
Aktienkurse zur CACI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 649,88 | 650,00 | 634,01 | 643,88 | -0,31% | 129.867,00 |
| 11.11.2026 | 645,04 | 649,94 | 634,78 | 645,88 | -0,26% | 262.860,00 |
| 10.11.2026 | 636,77 | 649,80 | 630,62 | 647,57 | 1,19% | 290.254,00 |
| 09.11.2026 | 617,09 | 647,74 | 606,35 | 639,97 | 4,71% | 211.666,00 |
| 06.11.2026 | 593,67 | 612,75 | 578,90 | 611,16 | 1,10% | 242.312,00 |
| 05.11.2026 | 633,51 | 633,62 | 598,41 | 604,51 | -4,37% | 328.479,00 |
| 04.11.2026 | 664,92 | 669,59 | 616,18 | 632,16 | -7,05% | 391.990,00 |
| 03.11.2026 | 669,14 | 694,01 | 659,21 | 680,10 | -0,06% | 200.422,00 |
| 02.11.2026 | 674,45 | 684,47 | 668,34 | 680,50 | 0,72% | 199.993,00 |
| 30.10.2026 | 680,00 | 689,15 | 667,84 | 675,62 | 0,19% | 167.005,00 |
| 29.10.2026 | 672,56 | 682,99 | 666,95 | 674,37 | 1,22% | 222.153,00 |
| 28.10.2026 | 659,63 | 666,59 | 654,91 | 666,26 | 0,00% | 199.272,00 |
| 27.10.2026 | 655,02 | 668,75 | 654,25 | 666,26 | 0,19% | 221.180,00 |
| 26.10.2026 | 650,00 | 674,44 | 650,00 | 665,00 | 4,89% | 370.492,00 |
| 23.10.2026 | 615,17 | 642,23 | 603,25 | 633,98 | 2,38% | 339.550,00 |
| 22.10.2026 | 627,44 | 641,79 | 609,32 | 619,22 | -0,67% | 433.911,00 |
| 21.10.2026 | 609,80 | 624,24 | 607,67 | 623,38 | 2,57% | 243.479,00 |
| 20.10.2026 | 617,28 | 625,85 | 603,86 | 607,75 | -1,42% | 228.728,00 |
| 19.10.2026 | 613,33 | 618,45 | 605,47 | 616,48 | 0,35% | 176.264,00 |
| 16.10.2026 | 622,06 | 624,84 | 605,67 | 614,31 | 0,48% | 223.919,00 |
| 15.10.2026 | 614,04 | 618,61 | 603,96 | 611,36 | 1,22% | 268.773,00 |
| 14.10.2026 | 606,79 | 617,53 | 601,39 | 604,01 | -0,93% | 151.268,00 |
| 13.10.2026 | 613,04 | 614,98 | 601,10 | 609,66 | -0,77% | 192.814,00 |
| 12.10.2026 | 611,56 | 620,67 | 608,78 | 614,36 | 0,61% | 193.023,00 |
| 09.10.2026 | 599,69 | 613,19 | 596,22 | 610,65 | 1,88% | 251.195,00 |
| 08.10.2026 | 581,75 | 600,95 | 579,52 | 599,40 | 3,02% | 246.796,00 |
| 07.10.2026 | 597,49 | 599,09 | 575,24 | 581,85 | -2,97% | 232.452,00 |
| 06.10.2026 | 608,48 | 622,82 | 597,41 | 599,64 | -3,93% | 391.583,00 |
| 05.10.2026 | 616,69 | 635,28 | 614,03 | 624,19 | 1,49% | 273.433,00 |
| 02.10.2026 | 626,49 | 632,98 | 614,87 | 615,04 | -1,92% | 264.393,00 |
| 01.10.2026 | 615,22 | 639,88 | 613,45 | 627,06 | 2,95% | 305.134,00 |
| 30.09.2026 | 608,04 | 617,87 | 602,66 | 609,11 | 0,16% | 267.893,00 |
| 29.09.2026 | 612,19 | 618,97 | 604,98 | 608,14 | -1,34% | 263.202,00 |
| 28.09.2026 | 615,66 | 620,76 | 607,37 | 616,40 | -0,31% | 252.324,00 |
| 25.09.2026 | 612,54 | 624,42 | 611,00 | 618,32 | 0,24% | 217.574,00 |
| 24.09.2026 | 618,29 | 627,40 | 611,01 | 616,82 | 0,02% | 229.117,00 |
| 23.09.2026 | 612,86 | 627,44 | 611,31 | 616,68 | 0,56% | 151.519,00 |
| 22.09.2026 | 635,07 | 635,07 | 612,87 | 613,22 | -3,10% | 221.293,00 |
| 21.09.2026 | 629,09 | 640,00 | 627,72 | 632,87 | 0,96% | 194.339,00 |
| 18.09.2026 | 637,04 | 637,93 | 624,49 | 626,85 | -1,28% | 491.481,00 |
| 17.09.2026 | 639,64 | 642,01 | 633,11 | 635,00 | 0,61% | 256.667,00 |
| 16.09.2026 | 631,40 | 637,88 | 621,10 | 631,18 | -0,82% | 264.045,00 |
| 15.09.2026 | 634,86 | 646,12 | 623,93 | 636,40 | -0,12% | 251.947,00 |
| 14.09.2026 | 627,38 | 642,71 | 614,80 | 637,16 | 2,57% | 312.440,00 |
| 11.09.2026 | 624,68 | 626,91 | 610,23 | 621,17 | -0,46% | 271.555,00 |
| 10.09.2026 | 609,69 | 629,81 | 609,69 | 624,01 | 2,83% | 295.533,00 |
| 09.09.2026 | 627,03 | 631,40 | 604,86 | 606,85 | -2,95% | 272.106,00 |
| 08.09.2026 | 617,76 | 626,08 | 615,02 | 625,31 | 0,27% | 178.456,00 |
| 04.09.2026 | 623,69 | 633,41 | 618,66 | 623,61 | -1,01% | 205.332,00 |
| 03.09.2026 | 618,00 | 634,15 | 614,33 | 630,00 | 2,56% | 243.682,00 |
| 02.09.2026 | 624,50 | 627,73 | 611,44 | 614,27 | -2,41% | 405.668,00 |
| 01.09.2026 | 626,16 | 632,75 | 616,01 | 629,46 | 1,04% | 205.731,00 |
| 31.08.2026 | 630,18 | 634,17 | 619,78 | 623,01 | -0,83% | 315.548,00 |
| 28.08.2026 | 634,00 | 641,22 | 620,94 | 628,20 | -0,89% | 198.637,00 |
| 27.08.2026 | 623,90 | 634,50 | 620,01 | 633,82 | 1,45% | 221.303,00 |
| 26.08.2026 | 609,53 | 625,86 | 608,00 | 624,74 | 2,07% | 248.621,00 |
| 25.08.2026 | 629,01 | 632,25 | 611,28 | 612,10 | -3,83% | 321.448,00 |
| 24.08.2026 | 644,03 | 644,03 | 628,16 | 636,50 | -1,68% | 287.712,00 |
| 21.08.2026 | 647,02 | 653,81 | 643,65 | 647,39 | 0,16% | 160.025,00 |
| 20.08.2026 | 658,50 | 661,44 | 642,76 | 646,35 | -2,46% | 224.164,00 |
| 19.08.2026 | 659,94 | 669,89 | 656,11 | 662,68 | 1,01% | 146.793,00 |
| 18.08.2026 | 654,79 | 666,76 | 650,24 | 656,06 | 1,03% | 242.714,00 |
| 17.08.2026 | 666,01 | 669,83 | 647,70 | 649,34 | -3,16% | 223.632,00 |
| 14.08.2026 | 675,00 | 677,00 | 659,94 | 670,54 | 0,08% | 254.576,00 |
| 13.08.2026 | 683,34 | 683,39 | 666,00 | 670,00 | -1,48% | 289.922,00 |
| 12.08.2026 | 657,96 | 682,52 | 657,96 | 680,08 | 1,87% | 376.420,00 |
| 11.08.2026 | 640,00 | 670,28 | 640,00 | 667,57 | 2,98% | 280.094,00 |
| 10.08.2026 | 644,42 | 649,26 | 632,17 | 648,24 | 0,59% | 412.479,00 |
| 07.08.2026 | 625,01 | 650,77 | 614,01 | 644,43 | 2,49% | 416.447,00 |
| 06.08.2026 | 552,54 | 645,87 | 551,37 | 628,79 | 21,38% | 896.671,00 |
| 05.08.2026 | 525,37 | 528,84 | 512,61 | 518,03 | -1,18% | 222.023,00 |
| 04.08.2026 | 512,38 | 524,36 | 511,49 | 524,19 | 2,25% | 245.570,00 |
| 03.08.2026 | 501,99 | 513,25 | 499,01 | 512,66 | 3,00% | 248.975,00 |
| 31.07.2026 | 476,00 | 502,30 | 474,29 | 497,75 | 4,27% | 228.682,00 |
| 30.07.2026 | 480,90 | 481,75 | 471,84 | 477,35 | -2,14% | 218.757,00 |
| 29.07.2026 | 507,73 | 509,13 | 485,50 | 487,79 | -4,37% | 223.151,00 |
| 28.07.2026 | 503,28 | 512,31 | 498,16 | 510,06 | 2,86% | 347.374,00 |
| 27.07.2026 | 490,83 | 500,05 | 486,67 | 495,89 | 1,87% | 290.941,00 |
| 24.07.2026 | 486,66 | 507,34 | 486,51 | 486,77 | 1,28% | 265.945,00 |
| 23.07.2026 | 470,09 | 489,85 | 470,09 | 480,61 | 2,82% | 402.418,00 |
| 22.07.2026 | 445,03 | 468,23 | 443,67 | 467,43 | 6,05% | 254.217,00 |
| 21.07.2026 | 445,55 | 448,54 | 435,92 | 440,76 | -2,34% | 317.803,00 |
| 20.07.2026 | 461,38 | 461,86 | 450,06 | 451,33 | -2,22% | 168.001,00 |
| 17.07.2026 | 467,95 | 476,31 | 458,83 | 461,56 | -0,28% | 205.233,00 |
| 16.07.2026 | 476,06 | 477,38 | 461,60 | 462,85 | -1,90% | 260.584,00 |
| 15.07.2026 | 470,99 | 475,00 | 468,07 | 471,83 | 0,70% | 272.956,00 |
| 14.07.2026 | 472,00 | 475,08 | 462,78 | 468,55 | -1,97% | 264.351,00 |
| 13.07.2026 | 490,50 | 492,60 | 475,17 | 477,97 | -1,74% | 259.900,00 |
| 10.07.2026 | 489,64 | 492,51 | 477,35 | 486,45 | 0,65% | 284.253,00 |
| 09.07.2026 | 488,29 | 489,50 | 475,13 | 483,29 | -2,12% | 272.188,00 |
| 08.07.2026 | 497,64 | 505,17 | 490,45 | 493,78 | -0,72% | 259.054,00 |
| 07.07.2026 | 512,21 | 515,67 | 494,82 | 497,36 | -1,56% | 290.281,00 |
| 06.07.2026 | 503,01 | 508,55 | 493,23 | 505,24 | 0,48% | 266.559,00 |
| 02.07.2026 | 469,00 | 502,83 | 469,00 | 502,83 | 7,70% | 349.859,00 |
| 01.07.2026 | 466,57 | 474,67 | 463,83 | 466,88 | 0,78% | 257.023,00 |
| 30.06.2026 | 459,28 | 465,61 | 454,46 | 463,26 | 1,36% | 296.853,00 |
| 29.06.2026 | 456,96 | 462,99 | 450,00 | 457,04 | 0,69% | 199.492,00 |
| 26.06.2026 | 441,41 | 460,71 | 439,16 | 453,92 | 2,40% | 457.401,00 |
| 25.06.2026 | 458,42 | 460,77 | 439,80 | 443,26 | -4,06% | 307.564,00 |
| 24.06.2026 | 466,79 | 475,96 | 457,99 | 462,04 | -1,21% | 223.497,00 |