85,170$
0,19%
Echtzeit-Aktienkurs SCIENCE APPLICATIONS INTERNATIONAL Corp
Bid:
Ask:
Aktienkurse zur SCIENCE APPLICATIONS INTERNATIONAL Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 84,81 | 87,43 | 84,54 | 85,17 | 0,18% | 608.459,00 |
| 20.11.2025 | 87,03 | 87,35 | 84,79 | 85,02 | -0,86% | 384.513,00 |
| 19.11.2025 | 87,00 | 87,41 | 85,69 | 85,76 | -1,63% | 341.393,00 |
| 18.11.2025 | 87,32 | 88,48 | 86,95 | 87,18 | 0,10% | 463.887,00 |
| 17.11.2025 | 87,98 | 88,62 | 87,03 | 87,09 | -1,73% | 427.740,00 |
| 14.11.2025 | 89,00 | 89,86 | 87,93 | 88,62 | -1,05% | 358.067,00 |
| 13.11.2025 | 90,60 | 91,32 | 89,48 | 89,56 | -0,91% | 319.397,00 |
| 12.11.2025 | 91,59 | 92,21 | 90,32 | 90,38 | -1,31% | 518.620,00 |
| 11.11.2025 | 91,72 | 92,20 | 89,92 | 91,58 | -0,17% | 455.170,00 |
| 10.11.2025 | 91,97 | 92,27 | 89,24 | 91,74 | -0,08% | 710.855,00 |
| 07.11.2025 | 90,28 | 91,85 | 89,71 | 91,81 | 1,50% | 327.062,00 |
| 06.11.2025 | 92,00 | 92,89 | 90,29 | 90,45 | -1,89% | 352.357,00 |
| 05.11.2025 | 91,46 | 92,63 | 90,96 | 92,19 | 0,69% | 375.829,00 |
| 04.11.2025 | 91,41 | 93,53 | 90,84 | 91,56 | 0,16% | 487.502,00 |
| 03.11.2025 | 93,35 | 93,35 | 90,79 | 91,41 | -2,45% | 483.347,00 |
| 31.10.2025 | 91,00 | 93,84 | 91,00 | 93,71 | 2,43% | 641.484,00 |
| 30.10.2025 | 90,14 | 92,21 | 90,14 | 91,49 | 0,92% | 429.042,00 |
| 29.10.2025 | 92,01 | 92,03 | 90,15 | 90,66 | -1,82% | 536.514,00 |
| 28.10.2025 | 92,98 | 93,34 | 92,00 | 92,34 | -0,93% | 555.707,00 |
| 27.10.2025 | 94,02 | 94,55 | 92,21 | 93,21 | -0,94% | 908.342,00 |
| 24.10.2025 | 98,81 | 99,69 | 91,89 | 94,09 | -6,51% | 1.308.418,00 |
| 23.10.2025 | 98,88 | 100,76 | 98,88 | 100,64 | 2,58% | 324.942,00 |
| 22.10.2025 | 100,15 | 101,31 | 98,04 | 98,11 | -2,31% | 371.247,00 |
| 21.10.2025 | 99,48 | 100,95 | 98,33 | 100,43 | 0,93% | 254.472,00 |
| 20.10.2025 | 97,70 | 99,77 | 97,70 | 99,50 | 2,04% | 273.490,00 |
| 17.10.2025 | 96,81 | 98,41 | 95,71 | 97,51 | 0,65% | 337.629,00 |
| 16.10.2025 | 97,90 | 99,76 | 96,78 | 96,88 | -0,99% | 475.103,00 |
| 15.10.2025 | 97,80 | 99,28 | 96,73 | 97,85 | 0,65% | 555.943,00 |
| 14.10.2025 | 96,29 | 97,71 | 95,49 | 97,22 | 0,96% | 306.582,00 |
| 13.10.2025 | 96,59 | 96,78 | 95,12 | 96,30 | -0,27% | 309.697,00 |
| 10.10.2025 | 99,18 | 99,72 | 96,13 | 96,56 | -2,02% | 569.638,00 |
| 09.10.2025 | 102,05 | 102,05 | 98,46 | 98,55 | -2,78% | 363.659,00 |
| 08.10.2025 | 101,22 | 103,65 | 101,15 | 101,37 | 0,15% | 618.823,00 |
| 07.10.2025 | 102,84 | 103,60 | 100,50 | 101,22 | -1,57% | 475.757,00 |
| 06.10.2025 | 101,80 | 103,03 | 100,45 | 102,83 | 1,27% | 425.386,00 |
| 03.10.2025 | 100,45 | 101,96 | 100,45 | 101,55 | 0,89% | 39.794,00 |
| 02.10.2025 | 100,39 | 101,14 | 99,83 | 100,65 | -0,47% | 297.999,00 |
| 01.10.2025 | 98,67 | 101,31 | 98,21 | 101,13 | 1,78% | 519.194,00 |
| 30.09.2025 | 97,42 | 99,83 | 97,42 | 99,36 | 1,68% | 483.524,00 |
| 29.09.2025 | 98,39 | 98,39 | 96,90 | 97,72 | 0,05% | 544.516,00 |
| 26.09.2025 | 97,20 | 98,56 | 95,30 | 97,67 | 0,48% | 438.021,00 |
| 25.09.2025 | 99,50 | 100,21 | 95,34 | 97,20 | -2,81% | 603.753,00 |
| 24.09.2025 | 98,56 | 100,32 | 98,11 | 100,01 | 1,44% | 560.536,00 |
| 23.09.2025 | 101,81 | 103,15 | 98,48 | 98,59 | -2,82% | 663.705,00 |
| 22.09.2025 | 103,63 | 103,80 | 101,38 | 101,45 | -2,33% | 673.841,00 |
| 19.09.2025 | 103,26 | 104,00 | 102,14 | 103,87 | 1,37% | 1.075.829,00 |
| 18.09.2025 | 102,79 | 103,03 | 101,31 | 102,47 | -0,35% | 442.647,00 |
| 17.09.2025 | 103,13 | 104,35 | 102,26 | 102,83 | -0,28% | 485.382,00 |
| 16.09.2025 | 103,41 | 103,94 | 101,96 | 103,12 | -0,78% | 421.428,00 |
| 15.09.2025 | 105,47 | 106,01 | 103,35 | 103,93 | -2,34% | 530.695,00 |
| 12.09.2025 | 106,44 | 107,43 | 106,31 | 106,42 | 0,05% | 433.766,00 |
| 11.09.2025 | 103,30 | 106,67 | 103,29 | 106,37 | 3,16% | 541.052,00 |
| 10.09.2025 | 102,81 | 104,22 | 101,78 | 103,11 | 0,32% | 604.078,00 |
| 09.09.2025 | 102,82 | 103,55 | 101,73 | 102,78 | 0,18% | 702.340,00 |
| 08.09.2025 | 103,86 | 103,86 | 101,43 | 102,60 | -2,22% | 863.391,00 |
| 05.09.2025 | 106,72 | 108,35 | 104,12 | 104,93 | -1,21% | 1.028.013,00 |
| 04.09.2025 | 103,62 | 109,50 | 102,00 | 106,22 | -6,91% | 1.374.035,00 |
| 03.09.2025 | 117,95 | 118,63 | 113,72 | 114,11 | -3,52% | 823.213,00 |
| 02.09.2025 | 117,34 | 118,39 | 116,96 | 118,27 | 0,48% | 570.131,00 |
| 29.08.2025 | 117,26 | 118,74 | 116,18 | 117,70 | -0,12% | 490.174,00 |
| 28.08.2025 | 118,97 | 119,14 | 116,62 | 117,84 | -1,26% | 283.943,00 |
| 27.08.2025 | 119,31 | 120,14 | 118,89 | 119,34 | -0,20% | 417.925,00 |
| 26.08.2025 | 118,81 | 120,61 | 118,03 | 119,58 | 0,74% | 460.925,00 |
| 25.08.2025 | 118,65 | 119,77 | 118,21 | 118,70 | -0,41% | 299.955,00 |
| 22.08.2025 | 118,83 | 121,04 | 117,47 | 119,19 | 0,82% | 288.008,00 |
| 21.08.2025 | 116,89 | 118,72 | 116,89 | 118,22 | 0,37% | 257.861,00 |
| 20.08.2025 | 117,25 | 118,18 | 116,20 | 117,79 | 0,76% | 244.514,00 |
| 19.08.2025 | 117,60 | 118,98 | 116,74 | 116,90 | -0,32% | 284.266,00 |
| 18.08.2025 | 118,33 | 118,58 | 117,15 | 117,28 | -0,30% | 224.706,00 |
| 15.08.2025 | 117,00 | 117,75 | 116,50 | 117,63 | 0,27% | 239.049,00 |
| 14.08.2025 | 120,10 | 121,05 | 117,02 | 117,31 | -2,73% | 350.001,00 |
| 13.08.2025 | 117,00 | 120,78 | 116,93 | 120,60 | 2,87% | 415.819,00 |
| 12.08.2025 | 116,05 | 117,40 | 114,63 | 117,23 | 1,10% | 309.084,00 |
| 11.08.2025 | 116,67 | 118,50 | 115,41 | 115,95 | -0,61% | 245.772,00 |
| 08.08.2025 | 115,69 | 117,56 | 114,39 | 116,66 | 0,45% | 395.000,00 |
| 07.08.2025 | 115,46 | 116,85 | 114,26 | 116,14 | 0,87% | 286.977,00 |
| 06.08.2025 | 114,84 | 115,55 | 112,94 | 115,14 | -0,03% | 370.351,00 |
| 05.08.2025 | 113,04 | 116,77 | 113,04 | 115,18 | 1,74% | 451.214,00 |
| 04.08.2025 | 111,00 | 113,25 | 110,49 | 113,21 | 2,24% | 293.912,00 |
| 01.08.2025 | 112,00 | 112,03 | 109,84 | 110,73 | -0,67% | 534.079,00 |
| 31.07.2025 | 112,01 | 113,02 | 110,37 | 111,48 | -0,76% | 430.719,00 |
| 30.07.2025 | 113,04 | 113,98 | 111,53 | 112,33 | -1,12% | 305.894,00 |
| 29.07.2025 | 113,96 | 114,24 | 112,87 | 113,60 | 0,32% | 272.643,00 |
| 28.07.2025 | 114,91 | 114,91 | 112,09 | 113,24 | -1,37% | 306.390,00 |
| 25.07.2025 | 115,31 | 116,70 | 113,75 | 114,81 | -0,16% | 313.063,00 |
| 24.07.2025 | 115,97 | 116,53 | 114,47 | 114,99 | -0,92% | 372.851,00 |
| 23.07.2025 | 115,28 | 118,23 | 113,30 | 116,06 | 1,30% | 454.171,00 |
| 22.07.2025 | 112,93 | 115,00 | 111,83 | 114,57 | 1,80% | 474.607,00 |
| 21.07.2025 | 113,64 | 114,28 | 112,51 | 112,54 | -0,78% | 288.904,00 |
| 18.07.2025 | 114,55 | 114,55 | 112,94 | 113,42 | -0,14% | 249.416,00 |
| 17.07.2025 | 111,92 | 114,00 | 110,00 | 113,58 | 1,55% | 413.299,00 |
| 16.07.2025 | 111,39 | 112,79 | 110,19 | 111,85 | 0,32% | 548.184,00 |
| 15.07.2025 | 113,93 | 114,75 | 111,44 | 111,49 | -2,00% | 502.473,00 |
| 14.07.2025 | 112,52 | 114,63 | 112,00 | 113,76 | 0,49% | 397.026,00 |
| 11.07.2025 | 116,19 | 116,45 | 111,46 | 113,21 | -2,68% | 771.379,00 |
| 10.07.2025 | 116,31 | 118,79 | 115,19 | 116,33 | 0,00% | 543.991,00 |
| 09.07.2025 | 118,15 | 118,15 | 114,53 | 116,33 | -0,71% | 480.592,00 |
| 08.07.2025 | 116,81 | 118,04 | 115,00 | 117,16 | -0,33% | 569.465,00 |
| 07.07.2025 | 118,50 | 118,84 | 117,04 | 117,55 | -0,87% | 504.836,00 |
| 03.07.2025 | 117,13 | 119,34 | 117,03 | 118,58 | 0,84% | 288.824,00 |