151,220$
-0,99%
Echtzeit-Aktienkurs Science Applications International Corporation
Bid:
Ask:
Aktienkurse zur Science Applications International Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 154,00 | 154,50 | 148,23 | 151,25 | -0,97% | 36.088,00 |
| 11.11.2026 | 152,53 | 153,03 | 150,37 | 152,73 | 0,08% | 48.715,00 |
| 10.11.2026 | 148,48 | 153,79 | 148,48 | 152,61 | 1,03% | 39.423,00 |
| 09.11.2026 | 146,94 | 151,86 | 146,94 | 151,05 | 2,99% | 19.427,00 |
| 06.11.2026 | 142,83 | 146,67 | 140,77 | 146,67 | -0,12% | 55.367,00 |
| 05.11.2026 | 150,40 | 152,22 | 145,49 | 146,85 | -2,46% | 51.627,00 |
| 04.11.2026 | 153,00 | 153,00 | 145,93 | 150,56 | -0,61% | 69.555,00 |
| 03.11.2026 | 149,20 | 154,78 | 147,75 | 151,49 | -0,84% | 60.419,00 |
| 02.11.2026 | 151,37 | 153,16 | 148,95 | 152,78 | 0,75% | 46.659,00 |
| 30.10.2026 | 152,89 | 153,91 | 150,21 | 151,65 | 0,73% | 54.443,00 |
| 29.10.2026 | 149,07 | 151,96 | 148,31 | 150,55 | 1,10% | 58.319,00 |
| 28.10.2026 | 148,22 | 149,28 | 147,42 | 148,91 | -0,32% | 37.274,00 |
| 27.10.2026 | 149,87 | 149,87 | 145,31 | 149,39 | 0,52% | 41.253,00 |
| 26.10.2026 | 146,39 | 150,77 | 146,39 | 148,62 | 1,91% | 38.145,00 |
| 23.10.2026 | 142,79 | 147,01 | 141,01 | 145,83 | 1,57% | 47.936,00 |
| 22.10.2026 | 136,81 | 143,63 | 136,81 | 143,57 | 5,03% | 57.303,00 |
| 21.10.2026 | 134,56 | 137,26 | 134,56 | 136,70 | 1,20% | 41.971,00 |
| 20.10.2026 | 134,98 | 135,54 | 133,02 | 135,08 | 1,46% | 47.647,00 |
| 19.10.2026 | 132,51 | 133,87 | 132,07 | 133,14 | 0,01% | 19.844,00 |
| 16.10.2026 | 135,20 | 135,26 | 131,63 | 133,13 | -0,15% | 79.495,00 |
| 15.10.2026 | 133,15 | 134,42 | 132,71 | 133,33 | 1,32% | 61.922,00 |
| 14.10.2026 | 132,53 | 133,23 | 129,13 | 131,59 | -1,09% | 89.654,00 |
| 13.10.2026 | 132,37 | 134,25 | 131,47 | 133,04 | 0,00% | 167.377,00 |
| 12.10.2026 | 133,97 | 135,14 | 132,94 | 133,04 | -1,14% | 64.560,00 |
| 09.10.2026 | 131,10 | 136,38 | 130,28 | 134,57 | 3,70% | 77.190,00 |
| 08.10.2026 | 123,60 | 130,17 | 122,45 | 129,77 | 6,26% | 95.803,00 |
| 07.10.2026 | 124,29 | 124,37 | 121,80 | 122,12 | -2,05% | 9.239,00 |
| 06.10.2026 | 128,69 | 128,69 | 124,39 | 124,68 | -1,83% | 16.333,00 |
| 05.10.2026 | 124,68 | 127,60 | 124,17 | 127,01 | 1,45% | 11.781,00 |
| 02.10.2026 | 128,23 | 128,23 | 124,93 | 125,19 | -0,87% | 20.715,00 |
| 01.10.2026 | 127,71 | 131,33 | 125,82 | 126,29 | -1,04% | 22.742,00 |
| 30.09.2026 | 127,81 | 130,30 | 127,55 | 127,62 | -0,46% | 13.682,00 |
| 29.09.2026 | 130,01 | 130,28 | 127,22 | 128,21 | -2,10% | 413.475,00 |
| 28.09.2026 | 131,55 | 132,00 | 130,16 | 130,96 | -1,24% | 260.631,00 |
| 25.09.2026 | 132,13 | 133,40 | 130,87 | 132,61 | 0,09% | 331.529,00 |
| 24.09.2026 | 133,24 | 135,29 | 132,35 | 132,49 | -0,36% | 404.024,00 |
| 23.09.2026 | 131,68 | 134,69 | 130,22 | 132,96 | 2,52% | 418.580,00 |
| 22.09.2026 | 133,81 | 133,94 | 129,26 | 129,69 | -2,74% | 636.923,00 |
| 21.09.2026 | 133,04 | 134,74 | 132,51 | 133,35 | 0,12% | 278.796,00 |
| 18.09.2026 | 133,65 | 133,78 | 131,96 | 133,19 | -0,29% | 937.989,00 |
| 17.09.2026 | 133,57 | 134,86 | 132,72 | 133,58 | 0,72% | 381.528,00 |
| 16.09.2026 | 132,00 | 133,98 | 130,80 | 132,62 | -0,84% | 357.830,00 |
| 15.09.2026 | 131,38 | 136,08 | 129,88 | 133,74 | 1,32% | 607.516,00 |
| 14.09.2026 | 130,20 | 132,31 | 129,90 | 132,00 | 1,62% | 433.720,00 |
| 11.09.2026 | 128,39 | 130,00 | 125,80 | 129,90 | 0,94% | 268.657,00 |
| 10.09.2026 | 126,37 | 129,78 | 126,04 | 128,69 | 1,85% | 318.242,00 |
| 09.09.2026 | 127,85 | 127,94 | 125,86 | 126,35 | -0,94% | 379.187,00 |
| 08.09.2026 | 125,64 | 127,82 | 124,38 | 127,55 | 0,63% | 363.506,00 |
| 04.09.2026 | 125,71 | 127,99 | 123,88 | 126,75 | 0,14% | 343.228,00 |
| 03.09.2026 | 127,34 | 129,37 | 124,79 | 126,57 | -0,48% | 489.248,00 |
| 02.09.2026 | 126,10 | 127,85 | 122,70 | 127,18 | 0,32% | 556.227,00 |
| 01.09.2026 | 127,05 | 128,45 | 124,05 | 126,77 | -1,13% | 607.752,00 |
| 31.08.2026 | 140,39 | 142,66 | 127,10 | 128,22 | 1,79% | 1.854.253,00 |
| 28.08.2026 | 129,46 | 130,98 | 125,02 | 125,96 | -2,33% | 849.499,00 |
| 27.08.2026 | 126,73 | 130,53 | 126,24 | 128,96 | 1,07% | 436.157,00 |
| 26.08.2026 | 126,79 | 128,73 | 125,34 | 127,60 | 0,08% | 382.382,00 |
| 25.08.2026 | 126,74 | 128,35 | 125,81 | 127,50 | 0,46% | 465.625,00 |
| 24.08.2026 | 123,70 | 127,82 | 123,70 | 126,91 | -0,88% | 393.345,00 |
| 21.08.2026 | 127,12 | 128,78 | 125,00 | 128,04 | 1,36% | 319.508,00 |
| 20.08.2026 | 127,28 | 129,52 | 125,23 | 126,32 | -1,89% | 446.278,00 |
| 19.08.2026 | 125,95 | 129,70 | 125,95 | 128,75 | 2,22% | 411.801,00 |
| 18.08.2026 | 124,53 | 127,00 | 124,39 | 125,95 | 1,29% | 330.601,00 |
| 17.08.2026 | 124,16 | 126,81 | 124,08 | 124,34 | -1,85% | 263.381,00 |
| 14.08.2026 | 126,92 | 127,09 | 124,59 | 126,68 | 0,08% | 275.544,00 |
| 13.08.2026 | 127,22 | 128,00 | 124,69 | 126,58 | 0,18% | 336.096,00 |
| 12.08.2026 | 123,51 | 126,90 | 123,00 | 126,35 | 0,87% | 350.678,00 |
| 11.08.2026 | 125,46 | 126,59 | 123,65 | 125,26 | -0,26% | 287.205,00 |
| 10.08.2026 | 125,61 | 127,28 | 124,94 | 125,59 | -0,75% | 433.321,00 |
| 07.08.2026 | 123,97 | 127,22 | 122,60 | 126,54 | 1,77% | 385.701,00 |
| 06.08.2026 | 121,00 | 125,63 | 121,00 | 124,34 | 3,42% | 570.074,00 |
| 05.08.2026 | 121,87 | 121,87 | 119,50 | 120,23 | -0,15% | 332.456,00 |
| 04.08.2026 | 118,92 | 121,75 | 118,62 | 120,41 | 0,23% | 473.551,00 |
| 03.08.2026 | 117,85 | 120,54 | 117,70 | 120,13 | 2,56% | 380.021,00 |
| 31.07.2026 | 115,65 | 117,84 | 114,25 | 117,13 | 1,28% | 624.304,00 |
| 30.07.2026 | 115,16 | 116,38 | 113,80 | 115,65 | -1,24% | 299.312,00 |
| 29.07.2026 | 121,00 | 121,00 | 116,44 | 117,10 | -3,68% | 411.680,00 |
| 28.07.2026 | 120,00 | 122,61 | 118,04 | 121,57 | 2,61% | 458.198,00 |
| 27.07.2026 | 118,91 | 119,78 | 116,16 | 118,48 | -0,43% | 338.541,00 |
| 24.07.2026 | 116,08 | 122,33 | 116,08 | 118,99 | 2,14% | 655.534,00 |
| 23.07.2026 | 117,00 | 119,17 | 115,72 | 116,50 | 0,47% | 383.240,00 |
| 22.07.2026 | 112,74 | 116,48 | 112,49 | 115,95 | 3,69% | 373.092,00 |
| 21.07.2026 | 111,00 | 112,94 | 110,95 | 111,82 | -0,67% | 421.474,00 |
| 20.07.2026 | 115,73 | 115,99 | 112,09 | 112,57 | -2,55% | 439.660,00 |
| 17.07.2026 | 115,38 | 117,92 | 114,68 | 115,51 | 0,53% | 431.091,00 |
| 16.07.2026 | 116,18 | 116,34 | 113,02 | 114,90 | -0,26% | 331.819,00 |
| 15.07.2026 | 114,23 | 116,90 | 113,70 | 115,20 | 1,09% | 380.277,00 |
| 14.07.2026 | 111,47 | 115,11 | 110,35 | 113,95 | 0,56% | 453.418,00 |
| 13.07.2026 | 114,15 | 115,12 | 112,63 | 113,32 | 0,62% | 456.417,00 |
| 10.07.2026 | 114,32 | 115,03 | 112,18 | 112,62 | -1,30% | 258.122,00 |
| 09.07.2026 | 111,99 | 114,10 | 110,03 | 114,10 | 0,77% | 303.347,00 |
| 08.07.2026 | 113,47 | 113,65 | 112,31 | 113,23 | -0,47% | 318.070,00 |
| 07.07.2026 | 116,25 | 117,65 | 113,58 | 113,77 | -0,80% | 398.496,00 |
| 06.07.2026 | 110,63 | 115,00 | 109,74 | 114,69 | 3,36% | 813.636,00 |
| 02.07.2026 | 105,47 | 111,06 | 105,17 | 110,96 | 5,26% | 499.260,00 |
| 01.07.2026 | 110,65 | 113,00 | 105,19 | 105,42 | -4,60% | 791.065,00 |
| 30.06.2026 | 112,59 | 113,70 | 110,00 | 110,50 | -2,18% | 561.601,00 |
| 29.06.2026 | 111,31 | 113,15 | 110,50 | 112,96 | 2,42% | 586.903,00 |
| 26.06.2026 | 107,40 | 110,80 | 107,40 | 110,29 | 3,35% | 741.063,00 |
| 25.06.2026 | 108,47 | 111,20 | 105,52 | 106,71 | -1,62% | 542.259,00 |
| 24.06.2026 | 105,45 | 108,55 | 104,78 | 108,47 | 3,16% | 1.004.970,00 |