115,720$
0,06%
Echtzeit-Aktienkurs Science Applications International Corporation
Bid:
Ask:
Aktienkurse zur Science Applications International Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 115,16 | 116,38 | 113,80 | 115,72 | -1,18% | 299.357,00 |
| 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 |
| 23.06.2026 | 102,08 | 105,34 | 101,83 | 105,15 | 4,52% | 659.026,00 |
| 22.06.2026 | 102,23 | 103,54 | 98,34 | 100,60 | -1,75% | 832.611,00 |
| 18.06.2026 | 106,73 | 106,78 | 101,50 | 102,39 | -4,11% | 1.606.637,00 |
| 17.06.2026 | 107,68 | 110,33 | 105,17 | 106,78 | -1,92% | 587.623,00 |
| 16.06.2026 | 109,29 | 110,31 | 107,15 | 108,87 | -0,33% | 558.537,00 |
| 15.06.2026 | 113,56 | 113,77 | 108,74 | 109,23 | -4,02% | 525.033,00 |
| 12.06.2026 | 115,49 | 115,85 | 113,65 | 113,81 | -0,97% | 487.328,00 |
| 11.06.2026 | 113,52 | 116,72 | 112,73 | 114,92 | 0,66% | 511.975,00 |
| 10.06.2026 | 114,07 | 115,87 | 113,31 | 114,17 | 0,14% | 401.019,00 |
| 09.06.2026 | 113,12 | 114,55 | 111,32 | 114,01 | 0,72% | 410.284,00 |
| 08.06.2026 | 113,66 | 116,59 | 112,55 | 113,20 | -1,01% | 461.695,00 |
| 05.06.2026 | 117,70 | 118,17 | 113,44 | 114,35 | -1,96% | 501.580,00 |
| 04.06.2026 | 116,45 | 118,42 | 112,70 | 116,64 | 1,67% | 565.878,00 |
| 03.06.2026 | 113,31 | 115,17 | 109,27 | 114,72 | 1,20% | 716.463,00 |
| 02.06.2026 | 113,42 | 114,45 | 108,78 | 113,36 | -1,49% | 904.961,00 |
| 01.06.2026 | 120,19 | 123,41 | 112,16 | 115,08 | 10,44% | 1.840.601,00 |
| 29.05.2026 | 104,02 | 106,02 | 102,50 | 104,20 | 0,48% | 846.042,00 |
| 28.05.2026 | 101,66 | 105,41 | 100,33 | 103,70 | 2,04% | 511.147,00 |
| 27.05.2026 | 100,83 | 102,15 | 100,08 | 101,63 | 0,23% | 557.509,00 |
| 26.05.2026 | 99,14 | 102,45 | 98,19 | 101,40 | 1,39% | 516.965,00 |
| 22.05.2026 | 96,30 | 100,16 | 95,60 | 100,01 | 4,07% | 406.090,00 |
| 21.05.2026 | 95,88 | 96,73 | 94,54 | 96,10 | -0,45% | 309.967,00 |
| 20.05.2026 | 95,32 | 96,72 | 93,07 | 96,53 | 1,29% | 428.767,00 |
| 19.05.2026 | 96,85 | 98,29 | 94,91 | 95,30 | -0,72% | 645.953,00 |
| 18.05.2026 | 92,71 | 96,88 | 92,03 | 95,99 | 3,29% | 549.272,00 |
| 15.05.2026 | 92,91 | 93,72 | 92,12 | 92,93 | 0,30% | 351.592,00 |
| 14.05.2026 | 90,49 | 92,83 | 89,99 | 92,65 | 2,49% | 378.331,00 |
| 13.05.2026 | 93,24 | 93,66 | 87,12 | 90,40 | -3,83% | 552.259,00 |
| 12.05.2026 | 93,32 | 95,17 | 93,15 | 94,00 | 1,46% | 448.599,00 |
| 11.05.2026 | 93,93 | 93,95 | 91,42 | 92,65 | -1,36% | 515.717,00 |
| 08.05.2026 | 93,74 | 94,86 | 91,17 | 93,93 | -0,21% | 477.144,00 |
| 07.05.2026 | 94,33 | 96,17 | 93,00 | 94,13 | -0,24% | 602.676,00 |
| 06.05.2026 | 94,73 | 95,27 | 92,81 | 94,36 | -1,29% | 524.169,00 |
| 05.05.2026 | 97,05 | 98,45 | 94,30 | 95,59 | -1,34% | 502.484,00 |
| 04.05.2026 | 95,60 | 98,43 | 94,94 | 96,89 | 1,02% | 380.723,00 |
| 01.05.2026 | 97,62 | 98,19 | 95,65 | 95,91 | -0,86% | 414.541,00 |
| 30.04.2026 | 95,08 | 96,88 | 94,62 | 96,74 | 1,71% | 430.953,00 |
| 29.04.2026 | 95,10 | 95,88 | 94,01 | 95,11 | 0,24% | 407.246,00 |
| 28.04.2026 | 94,73 | 95,76 | 92,93 | 94,88 | 1,16% | 420.485,00 |
| 27.04.2026 | 95,71 | 97,57 | 93,65 | 93,79 | -1,90% | 565.641,00 |
| 24.04.2026 | 95,48 | 96,46 | 94,05 | 95,61 | 0,34% | 441.341,00 |
| 23.04.2026 | 95,25 | 95,51 | 93,62 | 95,29 | -0,44% | 494.293,00 |
| 22.04.2026 | 96,78 | 97,65 | 94,85 | 95,71 | -0,45% | 439.897,00 |
| 21.04.2026 | 95,27 | 97,91 | 94,02 | 96,14 | 1,53% | 496.311,00 |
| 20.04.2026 | 95,51 | 96,92 | 94,45 | 94,69 | -0,72% | 417.863,00 |
| 17.04.2026 | 95,30 | 96,43 | 94,59 | 95,38 | 0,17% | 488.264,00 |
| 16.04.2026 | 96,20 | 97,86 | 94,92 | 95,22 | -1,00% | 359.298,00 |
| 15.04.2026 | 94,63 | 97,14 | 94,20 | 96,18 | 1,80% | 559.133,00 |
| 14.04.2026 | 95,09 | 95,85 | 93,52 | 94,48 | -0,51% | 516.921,00 |
| 13.04.2026 | 91,99 | 95,39 | 91,80 | 94,96 | 3,53% | 533.693,00 |
| 10.04.2026 | 94,66 | 94,77 | 91,35 | 91,72 | -3,48% | 614.627,00 |
| 09.04.2026 | 97,85 | 97,85 | 93,98 | 95,03 | -3,01% | 525.977,00 |
| 08.04.2026 | 100,49 | 102,47 | 97,78 | 97,98 | -2,93% | 611.114,00 |
| 07.04.2026 | 99,54 | 101,56 | 99,00 | 100,94 | 1,38% | 447.507,00 |
| 06.04.2026 | 99,64 | 100,21 | 99,02 | 99,57 | -0,54% | 290.215,00 |
| 02.04.2026 | 97,32 | 100,41 | 96,52 | 100,11 | 2,88% | 426.637,00 |
| 01.04.2026 | 95,28 | 98,09 | 94,25 | 97,31 | 2,53% | 483.473,00 |
| 31.03.2026 | 95,22 | 96,64 | 92,60 | 94,91 | 0,11% | 758.923,00 |
| 30.03.2026 | 97,48 | 98,77 | 94,27 | 94,81 | -2,52% | 711.638,00 |
| 27.03.2026 | 99,40 | 99,55 | 96,85 | 97,26 | -2,14% | 494.864,00 |
| 26.03.2026 | 96,19 | 99,89 | 96,04 | 99,39 | 3,04% | 642.740,00 |
| 25.03.2026 | 95,36 | 96,51 | 93,66 | 96,46 | 1,19% | 461.459,00 |
| 24.03.2026 | 96,67 | 96,67 | 94,36 | 95,33 | -1,63% | 616.958,00 |
| 23.03.2026 | 96,29 | 98,30 | 95,72 | 96,91 | 0,18% | 638.587,00 |
| 20.03.2026 | 97,28 | 98,09 | 96,34 | 96,74 | -0,43% | 1.954.772,00 |
| 19.03.2026 | 96,30 | 97,89 | 95,87 | 97,16 | 0,72% | 557.217,00 |
| 18.03.2026 | 93,58 | 98,10 | 93,58 | 96,47 | 2,00% | 649.375,00 |
| 17.03.2026 | 93,71 | 95,38 | 91,46 | 94,58 | 1,64% | 1.027.161,00 |
| 16.03.2026 | 90,98 | 94,99 | 89,94 | 93,05 | 1,24% | 1.427.489,00 |
| 13.03.2026 | 92,00 | 93,00 | 90,85 | 91,91 | 0,40% | 784.619,00 |
| 12.03.2026 | 91,62 | 93,66 | 91,31 | 91,54 | -0,07% | 699.132,00 |
| 11.03.2026 | 90,52 | 92,06 | 90,01 | 91,60 | 1,19% | 496.731,00 |
| 10.03.2026 | 94,07 | 94,63 | 88,80 | 90,52 | -4,02% | 695.923,00 |
| 09.03.2026 | 94,69 | 95,13 | 92,92 | 94,31 | -1,14% | 543.998,00 |