124,790$
-1,36%
Echtzeit-Aktienkurs Science Applications International Corporation
Bid:
Ask:
Aktienkurse zur Science Applications International Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 135,50 | 136,25 | 134,27 | 134,38 | -0,53% | 186.860,00 |
| 10.05.2024 | 136,25 | 136,38 | 134,46 | 135,09 | -0,49% | 194.505,00 |
| 09.05.2024 | 134,58 | 135,82 | 133,77 | 135,75 | 1,53% | 156.569,00 |
| 08.05.2024 | 134,67 | 135,49 | 132,77 | 133,70 | -0,72% | 233.492,00 |
| 07.05.2024 | 134,00 | 135,66 | 133,45 | 134,67 | 0,64% | 328.902,00 |
| 06.05.2024 | 132,07 | 133,90 | 131,89 | 133,82 | 1,73% | 199.035,00 |
| 03.05.2024 | 130,67 | 131,63 | 129,98 | 131,55 | 1,32% | 199.737,00 |
| 02.05.2024 | 129,80 | 130,65 | 128,78 | 129,84 | 0,61% | 224.702,00 |
| 01.05.2024 | 129,03 | 130,38 | 128,13 | 129,05 | 0,27% | 237.522,00 |
| 30.04.2024 | 129,80 | 130,27 | 128,47 | 128,70 | -1,09% | 276.770,00 |
| 29.04.2024 | 129,57 | 131,82 | 129,57 | 130,12 | 0,50% | 212.394,00 |
| 26.04.2024 | 129,09 | 130,59 | 128,51 | 129,47 | 0,27% | 230.734,00 |
| 25.04.2024 | 127,94 | 130,12 | 127,63 | 129,12 | 0,51% | 265.865,00 |
| 24.04.2024 | 127,92 | 128,84 | 126,95 | 128,47 | 0,30% | 227.836,00 |
| 23.04.2024 | 125,37 | 128,39 | 125,37 | 128,08 | 2,36% | 271.402,00 |
| 22.04.2024 | 125,20 | 125,97 | 123,80 | 125,13 | 0,15% | 198.929,00 |
| 19.04.2024 | 122,90 | 125,87 | 122,90 | 124,94 | 1,49% | 317.628,00 |
| 18.04.2024 | 125,12 | 125,16 | 122,97 | 123,11 | -1,26% | 171.571,00 |
| 17.04.2024 | 125,06 | 125,61 | 123,94 | 124,68 | 0,52% | 360.904,00 |
| 16.04.2024 | 123,10 | 124,64 | 122,71 | 124,04 | 2,38% | 499.250,00 |
| 15.04.2024 | 124,21 | 124,80 | 120,88 | 121,16 | -1,96% | 312.817,00 |
| 12.04.2024 | 125,64 | 126,68 | 123,13 | 123,58 | -2,20% | 225.740,00 |
| 11.04.2024 | 126,27 | 127,44 | 125,53 | 126,36 | 0,02% | 233.744,00 |
| 10.04.2024 | 127,00 | 127,37 | 125,66 | 126,34 | -1,03% | 185.101,00 |
| 09.04.2024 | 130,11 | 130,11 | 127,45 | 127,65 | -2,00% | 224.769,00 |
| 08.04.2024 | 129,19 | 130,49 | 129,16 | 130,25 | 0,46% | 120.590,00 |
| 05.04.2024 | 129,14 | 130,73 | 129,07 | 129,66 | 0,15% | 170.738,00 |
| 04.04.2024 | 129,99 | 131,17 | 129,03 | 129,47 | 0,03% | 168.643,00 |
| 03.04.2024 | 128,40 | 130,15 | 127,89 | 129,43 | 0,81% | 176.531,00 |
| 02.04.2024 | 130,07 | 131,25 | 128,24 | 128,38 | -1,48% | 265.365,00 |
| 01.04.2024 | 130,24 | 130,78 | 129,16 | 130,31 | -0,06% | 274.310,00 |
| 28.03.2024 | 130,08 | 131,39 | 130,01 | 130,39 | 0,24% | 202.099,00 |
| 27.03.2024 | 128,37 | 130,21 | 128,37 | 130,08 | 2,06% | 202.088,00 |
| 26.03.2024 | 127,33 | 128,24 | 127,22 | 127,45 | 0,16% | 183.405,00 |
| 25.03.2024 | 126,77 | 127,88 | 126,46 | 127,25 | 0,58% | 263.176,00 |
| 22.03.2024 | 128,14 | 128,19 | 126,32 | 126,51 | -1,02% | 287.348,00 |
| 21.03.2024 | 127,00 | 127,84 | 126,12 | 127,82 | 0,66% | 336.493,00 |
| 20.03.2024 | 127,38 | 128,54 | 126,50 | 126,98 | 0,21% | 503.098,00 |
| 19.03.2024 | 128,69 | 130,34 | 125,63 | 126,72 | -1,18% | 991.226,00 |
| 18.03.2024 | 118,54 | 131,38 | 117,69 | 128,23 | -10,10% | 1.659.998,00 |