98,050$
0,80%
Echtzeit-Aktienkurs Science Applications International Corporation
Bid:
Ask:
Aktienkurse zur Science Applications International Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 98,04 | 98,77 | 96,80 | 98,10 | 0,91% | 55.936,00 |
| 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 |
| 02.07.2025 | 115,41 | 117,70 | 114,46 | 117,59 | 1,59% | 519.632,00 |
| 01.07.2025 | 112,61 | 115,82 | 112,00 | 115,75 | 2,74% | 489.460,00 |
| 30.06.2025 | 109,35 | 112,84 | 108,73 | 112,66 | 3,13% | 1.194.388,00 |
| 27.06.2025 | 109,36 | 109,45 | 107,79 | 109,24 | 0,07% | 685.453,00 |
| 26.06.2025 | 107,86 | 110,65 | 107,31 | 109,16 | 1,45% | 623.928,00 |
| 25.06.2025 | 105,83 | 108,37 | 104,24 | 107,60 | 2,52% | 545.888,00 |
| 24.06.2025 | 104,50 | 105,36 | 102,48 | 104,96 | 0,72% | 407.177,00 |
| 23.06.2025 | 103,39 | 105,50 | 102,00 | 104,21 | 0,54% | 537.322,00 |
| 20.06.2025 | 104,84 | 105,01 | 102,71 | 103,65 | -1,00% | 1.140.772,00 |
| 18.06.2025 | 105,33 | 106,71 | 104,45 | 104,70 | -0,66% | 452.013,00 |
| 17.06.2025 | 104,70 | 106,19 | 103,93 | 105,40 | 0,38% | 422.654,00 |
| 16.06.2025 | 105,43 | 105,82 | 103,51 | 105,00 | -0,41% | 433.122,00 |
| 13.06.2025 | 104,24 | 107,16 | 104,24 | 105,43 | 0,50% | 555.664,00 |
| 12.06.2025 | 103,77 | 105,00 | 102,92 | 104,91 | 1,07% | 463.156,00 |
| 11.06.2025 | 103,99 | 103,99 | 101,33 | 103,80 | 0,18% | 631.895,00 |
| 10.06.2025 | 104,02 | 104,34 | 102,88 | 103,61 | 0,09% | 555.067,00 |
| 09.06.2025 | 105,34 | 105,50 | 103,01 | 103,52 | -1,71% | 763.514,00 |
| 06.06.2025 | 103,56 | 105,55 | 103,30 | 105,32 | 2,80% | 728.474,00 |
| 05.06.2025 | 102,65 | 102,99 | 100,92 | 102,45 | 0,18% | 695.177,00 |
| 04.06.2025 | 103,72 | 104,87 | 102,25 | 102,27 | -1,12% | 663.142,00 |
| 03.06.2025 | 101,37 | 104,34 | 99,68 | 103,43 | 3,20% | 1.187.953,00 |
| 02.06.2025 | 105,21 | 109,30 | 98,04 | 100,22 | -13,26% | 3.108.068,00 |
| 30.05.2025 | 115,27 | 115,90 | 113,49 | 115,54 | 0,20% | 1.015.840,00 |
| 29.05.2025 | 115,42 | 115,57 | 113,75 | 115,31 | -0,03% | 779.375,00 |
| 28.05.2025 | 119,80 | 120,49 | 114,94 | 115,34 | -3,83% | 740.561,00 |
| 27.05.2025 | 117,70 | 120,28 | 116,90 | 119,93 | 2,26% | 426.715,00 |
| 23.05.2025 | 119,50 | 119,59 | 115,69 | 117,28 | -4,22% | 700.398,00 |