424,578$
0,29%
Echtzeit-Aktienkurs CACI International Inc.
Bid:
Ask:
Aktienkurse zur CACI International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 423,60 | 425,25 | 421,06 | 424,48 | 0,27% | 106.731,00 |
| 30.05.2024 | 419,14 | 423,51 | 415,00 | 423,33 | 1,06% | 128.313,00 |
| 29.05.2024 | 420,45 | 422,20 | 417,87 | 418,87 | -1,00% | 95.958,00 |
| 28.05.2024 | 429,80 | 429,91 | 422,51 | 423,11 | -1,38% | 68.636,00 |
| 24.05.2024 | 428,72 | 431,55 | 424,63 | 429,02 | 0,78% | 55.366,00 |
| 23.05.2024 | 429,05 | 430,71 | 425,14 | 425,72 | -0,47% | 71.385,00 |
| 22.05.2024 | 426,41 | 429,50 | 425,14 | 427,72 | 0,19% | 51.220,00 |
| 21.05.2024 | 427,39 | 427,39 | 424,14 | 426,89 | -0,08% | 52.074,00 |
| 20.05.2024 | 427,24 | 429,22 | 425,55 | 427,25 | 0,08% | 63.892,00 |
| 17.05.2024 | 427,11 | 430,37 | 424,88 | 426,89 | 0,12% | 83.314,00 |
| 16.05.2024 | 423,68 | 429,12 | 423,68 | 426,36 | 0,45% | 93.680,00 |
| 15.05.2024 | 424,71 | 427,12 | 423,34 | 424,43 | 0,10% | 131.067,00 |
| 14.05.2024 | 425,81 | 425,81 | 420,40 | 424,00 | -0,29% | 84.374,00 |
| 13.05.2024 | 429,63 | 429,98 | 424,70 | 425,25 | -0,72% | 87.917,00 |
| 10.05.2024 | 430,09 | 432,03 | 426,89 | 428,33 | -0,06% | 76.463,00 |
| 09.05.2024 | 424,45 | 429,06 | 423,73 | 428,59 | 1,40% | 106.643,00 |
| 08.05.2024 | 421,23 | 423,72 | 418,85 | 422,69 | 0,40% | 84.462,00 |
| 07.05.2024 | 425,23 | 427,52 | 420,29 | 421,01 | -0,65% | 158.166,00 |
| 06.05.2024 | 419,17 | 424,77 | 418,41 | 423,75 | 2,12% | 118.831,00 |
| 03.05.2024 | 413,79 | 416,94 | 410,67 | 414,95 | 0,97% | 115.526,00 |
| 02.05.2024 | 410,57 | 411,56 | 404,61 | 410,96 | 0,80% | 141.222,00 |
| 01.05.2024 | 402,70 | 410,64 | 400,94 | 407,70 | 1,36% | 139.584,00 |
| 30.04.2024 | 406,15 | 408,90 | 400,00 | 402,23 | -0,69% | 208.748,00 |
| 29.04.2024 | 405,66 | 409,11 | 402,37 | 405,01 | 0,03% | 172.840,00 |
| 26.04.2024 | 401,87 | 406,78 | 396,39 | 404,87 | 0,75% | 201.603,00 |
| 25.04.2024 | 386,00 | 403,85 | 384,80 | 401,87 | 5,93% | 299.145,00 |
| 24.04.2024 | 382,43 | 384,69 | 377,60 | 379,38 | -0,80% | 163.666,00 |
| 23.04.2024 | 379,76 | 385,70 | 379,58 | 382,43 | 1,69% | 115.937,00 |
| 22.04.2024 | 371,63 | 377,83 | 370,35 | 376,08 | 1,81% | 129.100,00 |
| 19.04.2024 | 365,46 | 370,02 | 365,46 | 369,38 | 1,46% | 88.391,00 |
| 18.04.2024 | 363,00 | 368,18 | 363,00 | 364,06 | 0,43% | 118.369,00 |
| 17.04.2024 | 367,00 | 367,89 | 362,33 | 362,51 | -0,93% | 79.901,00 |
| 16.04.2024 | 365,69 | 367,32 | 363,75 | 365,91 | 0,29% | 97.965,00 |
| 15.04.2024 | 369,59 | 370,32 | 364,63 | 364,84 | -0,79% | 89.741,00 |
| 12.04.2024 | 367,76 | 370,50 | 365,44 | 367,74 | -0,01% | 67.142,00 |
| 11.04.2024 | 369,15 | 370,34 | 366,25 | 367,78 | 0,13% | 80.653,00 |
| 10.04.2024 | 368,62 | 371,16 | 366,75 | 367,31 | -1,47% | 83.452,00 |
| 09.04.2024 | 378,58 | 378,58 | 371,08 | 372,80 | -1,54% | 91.773,00 |
| 08.04.2024 | 374,57 | 379,00 | 373,79 | 378,64 | 1,08% | 98.320,00 |
| 05.04.2024 | 366,18 | 374,73 | 366,18 | 374,58 | 1,49% | 122.110,00 |
| 04.04.2024 | 371,57 | 373,77 | 367,19 | 369,08 | -0,19% | 96.590,00 |
| 03.04.2024 | 368,95 | 372,52 | 367,67 | 369,80 | 0,15% | 122.849,00 |
| 02.04.2024 | 373,72 | 375,32 | 366,22 | 369,25 | -1,53% | 148.790,00 |
| 01.04.2024 | 378,06 | 378,83 | 374,68 | 374,98 | -1,02% | 81.234,00 |
| 28.03.2024 | 380,00 | 382,65 | 377,90 | 378,83 | -0,02% | 95.219,00 |
| 27.03.2024 | 377,33 | 378,90 | 376,16 | 378,89 | 1,15% | 128.070,00 |
| 26.03.2024 | 374,01 | 376,37 | 371,05 | 374,59 | 0,23% | 138.967,00 |
| 25.03.2024 | 371,55 | 373,97 | 370,05 | 373,74 | 0,96% | 111.665,00 |
| 22.03.2024 | 374,28 | 374,28 | 369,22 | 370,20 | -0,64% | 91.707,00 |
| 21.03.2024 | 369,75 | 372,87 | 368,45 | 372,58 | 1,05% | 100.788,00 |
| 20.03.2024 | 370,71 | 372,29 | 367,08 | 368,70 | -0,44% | 117.953,00 |
| 19.03.2024 | 369,45 | 371,60 | 367,73 | 370,33 | 0,57% | 96.780,00 |
| 18.03.2024 | 371,12 | 373,90 | 367,88 | 368,22 | -1,20% | 104.033,00 |
| 15.03.2024 | 368,32 | 375,41 | 368,32 | 372,68 | 0,17% | 245.223,00 |
| 14.03.2024 | 374,52 | 374,52 | 369,15 | 372,05 | -0,52% | 86.198,00 |
| 13.03.2024 | 372,95 | 375,77 | 371,98 | 373,99 | 0,13% | 177.046,00 |
| 12.03.2024 | 372,64 | 374,04 | 371,08 | 373,52 | 0,39% | 98.227,00 |
| 11.03.2024 | 373,54 | 374,07 | 369,70 | 372,06 | -0,56% | 93.976,00 |
| 08.03.2024 | 379,96 | 380,26 | 373,47 | 374,16 | -1,41% | 100.493,00 |
| 07.03.2024 | 379,00 | 380,07 | 373,58 | 379,52 | 0,72% | 141.852,00 |
| 06.03.2024 | 378,18 | 379,29 | 375,33 | 376,82 | -0,05% | 87.275,00 |
| 05.03.2024 | 379,33 | 382,43 | 373,92 | 377,01 | -0,45% | 120.125,00 |
| 04.03.2024 | 371,22 | 379,98 | 371,22 | 378,73 | 2,44% | 126.440,00 |
| 01.03.2024 | 374,42 | 376,59 | 369,58 | 369,72 | -1,37% | 117.861,00 |
| 29.02.2024 | 372,92 | 375,78 | 370,62 | 374,85 | 0,74% | 130.262,00 |
| 28.02.2024 | 370,92 | 373,46 | 369,67 | 372,08 | 0,22% | 107.262,00 |
| 27.02.2024 | 368,90 | 371,27 | 367,83 | 371,26 | 0,69% | 93.513,00 |
| 26.02.2024 | 369,46 | 371,80 | 367,72 | 368,71 | -0,18% | 84.949,00 |
| 23.02.2024 | 369,00 | 370,78 | 367,86 | 369,36 | 0,49% | 92.109,00 |
| 22.02.2024 | 368,03 | 368,76 | 366,02 | 367,57 | 0,31% | 76.870,00 |
| 21.02.2024 | 364,88 | 366,49 | 363,10 | 366,44 | 0,66% | 116.480,00 |
| 20.02.2024 | 366,35 | 368,98 | 363,35 | 364,02 | -0,60% | 131.278,00 |
| 16.02.2024 | 363,11 | 369,05 | 358,92 | 366,21 | 1,01% | 155.741,00 |
| 15.02.2024 | 360,83 | 362,77 | 359,32 | 362,56 | 0,77% | 105.334,00 |
| 14.02.2024 | 360,00 | 362,58 | 357,20 | 359,79 | 0,73% | 128.235,00 |
| 13.02.2024 | 360,00 | 362,02 | 355,60 | 357,20 | -1,30% | 126.703,00 |
| 12.02.2024 | 360,98 | 363,85 | 360,98 | 361,90 | 0,29% | 98.839,00 |
| 09.02.2024 | 356,04 | 361,01 | 356,04 | 360,84 | 1,54% | 109.483,00 |
| 08.02.2024 | 351,15 | 355,96 | 350,33 | 355,36 | 1,20% | 138.228,00 |
| 07.02.2024 | 351,00 | 354,86 | 349,67 | 351,15 | 0,51% | 114.677,00 |
| 06.02.2024 | 345,77 | 353,36 | 345,77 | 349,38 | 0,81% | 138.514,00 |
| 05.02.2024 | 345,43 | 347,50 | 342,01 | 346,56 | -0,46% | 77.233,00 |
| 02.02.2024 | 345,73 | 350,30 | 344,46 | 348,16 | 0,61% | 97.971,00 |
| 01.02.2024 | 343,78 | 347,47 | 343,03 | 346,04 | 0,67% | 123.761,00 |
| 31.01.2024 | 343,09 | 347,23 | 342,11 | 343,73 | 0,25% | 232.569,00 |
| 30.01.2024 | 346,02 | 346,02 | 341,68 | 342,87 | -0,36% | 273.975,00 |
| 29.01.2024 | 342,08 | 344,32 | 338,50 | 344,11 | 0,52% | 138.668,00 |
| 26.01.2024 | 337,86 | 345,97 | 337,11 | 342,33 | 2,45% | 160.800,00 |
| 25.01.2024 | 337,59 | 337,59 | 326,60 | 334,14 | -1,72% | 233.688,00 |
| 24.01.2024 | 342,36 | 344,45 | 339,55 | 339,99 | 0,08% | 163.332,00 |
| 23.01.2024 | 345,59 | 346,55 | 338,49 | 339,72 | -1,44% | 140.308,00 |
| 22.01.2024 | 337,63 | 345,51 | 337,63 | 344,69 | 2,64% | 121.906,00 |
| 19.01.2024 | 333,12 | 338,71 | 330,85 | 335,83 | 1,26% | 117.132,00 |
| 18.01.2024 | 330,67 | 332,30 | 327,33 | 331,66 | 0,49% | 76.584,00 |
| 17.01.2024 | 327,64 | 332,25 | 327,64 | 330,03 | -0,06% | 79.378,00 |
| 16.01.2024 | 332,28 | 332,28 | 326,47 | 330,24 | -0,66% | 88.591,00 |
| 12.01.2024 | 332,10 | 333,05 | 328,77 | 332,45 | 0,88% | 85.763,00 |
| 11.01.2024 | 329,60 | 330,24 | 326,50 | 329,54 | 0,15% | 109.471,00 |
| 10.01.2024 | 325,02 | 329,52 | 323,72 | 329,05 | 1,52% | 118.969,00 |
| 09.01.2024 | 325,82 | 325,82 | 321,85 | 324,13 | -0,37% | 108.990,00 |