Echtzeit-Aktienkurs Science Applications International Corporation
Bid:
Ask:
Aktienkurse zur Science Applications International Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 85,90 | 87,86 | 85,17 | 85,99 | -1,82% | - |
| 25.02.2021 | 89,60 | 89,90 | 87,49 | 87,58 | -3,99% | - |
| 24.02.2021 | 91,05 | 92,47 | 90,71 | 91,22 | -0,51% | - |
| 23.02.2021 | 91,40 | 92,32 | 89,31 | 91,69 | -1,86% | - |
| 22.02.2021 | 92,40 | 93,88 | 92,32 | 93,43 | 0,61% | - |
| 19.02.2021 | 92,80 | 93,59 | 92,52 | 92,86 | -0,59% | - |
| 18.02.2021 | 94,14 | 94,37 | 93,03 | 93,41 | -1,52% | - |
| 17.02.2021 | 93,32 | 95,33 | 0,00 | 94,86 | 0,72% | - |
| 16.02.2021 | 95,48 | 95,66 | 93,80 | 94,18 | -2,01% | - |
| 12.02.2021 | 96,97 | 97,49 | 95,65 | 96,11 | -1,67% | - |
| 11.02.2021 | 97,37 | 98,08 | 96,58 | 97,74 | 0,91% | - |
| 10.02.2021 | 97,54 | 97,91 | 96,46 | 96,86 | -1,16% | - |
| 09.02.2021 | 97,07 | 98,77 | 96,94 | 97,99 | 1,99% | - |
| 08.02.2021 | 95,43 | 96,29 | 94,99 | 96,08 | 0,80% | - |
| 05.02.2021 | 94,94 | 95,82 | 94,69 | 95,32 | -0,01% | - |
| 04.02.2021 | 94,37 | 95,83 | 94,36 | 95,32 | 1,58% | - |
| 03.02.2021 | 92,98 | 94,36 | 92,74 | 93,84 | -0,37% | - |
| 02.02.2021 | 94,50 | 95,18 | 93,63 | 94,19 | -0,92% | - |
| 01.02.2021 | 94,06 | 95,49 | 93,76 | 95,07 | -0,97% | - |
| 29.01.2021 | 99,27 | 99,61 | 95,82 | 96,00 | -4,16% | - |
| 28.01.2021 | 102,54 | 103,04 | 98,68 | 100,16 | -2,79% | - |
| 27.01.2021 | 101,81 | 103,62 | 101,63 | 103,04 | 2,21% | - |
| 26.01.2021 | 103,21 | 103,23 | 100,42 | 100,81 | -0,55% | - |
| 25.01.2021 | 101,51 | 101,51 | 101,37 | 101,37 | 0,41% | - |
| 22.01.2021 | 99,38 | 101,19 | 99,23 | 100,96 | 0,83% | - |
| 21.01.2021 | 100,70 | 100,71 | 99,23 | 100,13 | -0,92% | - |
| 20.01.2021 | 101,74 | 101,90 | 100,03 | 101,06 | 0,89% | - |
| 19.01.2021 | 99,84 | 100,81 | 99,48 | 100,17 | 2,25% | - |
| 15.01.2021 | 96,16 | 98,56 | 95,92 | 97,97 | 1,30% | - |
| 14.01.2021 | 95,74 | 98,23 | 94,83 | 96,71 | 1,73% | - |
| 13.01.2021 | 95,54 | 96,07 | 94,55 | 95,07 | -0,63% | - |
| 12.01.2021 | 94,55 | 95,84 | 94,02 | 95,67 | 2,20% | - |
| 11.01.2021 | 93,88 | 94,89 | 93,34 | 93,62 | -1,46% | - |
| 08.01.2021 | 96,58 | 96,82 | 94,45 | 95,00 | -0,76% | - |
| 07.01.2021 | 94,85 | 95,88 | 94,07 | 95,73 | 0,75% | - |
| 06.01.2021 | 95,49 | 97,24 | 94,63 | 95,02 | 2,11% | - |
| 05.01.2021 | 92,11 | 93,30 | 90,98 | 93,06 | 0,49% | - |
| 04.01.2021 | 93,42 | 94,44 | 92,36 | 92,61 | -2,07% | - |
| 31.12.2020 | 94,96 | 95,36 | 94,35 | 94,56 | 0,29% | - |
| 30.12.2020 | 95,51 | 96,01 | 93,65 | 94,29 | -1,21% | - |
| 29.12.2020 | 95,43 | 95,44 | 95,43 | 95,44 | -4,20% | - |
| 28.12.2020 | 97,34 | 99,65 | 97,33 | 99,62 | 3,15% | - |
| 24.12.2020 | 95,97 | 98,29 | 95,12 | 96,58 | -0,14% | - |
| 23.12.2020 | 96,38 | 97,01 | 95,87 | 96,72 | 0,56% | - |
| 22.12.2020 | 96,78 | 97,18 | 95,51 | 96,18 | -0,92% | - |
| 21.12.2020 | 96,42 | 97,71 | 96,07 | 97,07 | -0,63% | - |
| 18.12.2020 | 98,31 | 98,88 | 97,20 | 97,69 | 0,16% | - |
| 17.12.2020 | 98,97 | 99,24 | 96,97 | 97,53 | -1,25% | - |
| 16.12.2020 | 99,05 | 100,67 | 98,04 | 98,76 | -0,15% | - |
| 15.12.2020 | 98,82 | 99,63 | 98,59 | 98,91 | 0,08% | - |
| 14.12.2020 | 97,57 | 107,58 | 97,57 | 98,84 | -0,25% | - |
| 11.12.2020 | 99,94 | 100,36 | 98,69 | 99,09 | -0,44% | - |
| 10.12.2020 | 98,61 | 101,07 | 97,78 | 99,52 | 0,07% | - |
| 09.12.2020 | 98,75 | 99,71 | 98,12 | 99,46 | 0,64% | - |
| 08.12.2020 | 96,64 | 98,82 | 95,32 | 98,82 | 3,49% | - |
| 07.12.2020 | 96,56 | 98,35 | 94,65 | 95,49 | -2,30% | - |
| 04.12.2020 | 96,87 | 98,92 | 95,26 | 97,74 | 5,22% | - |
| 03.12.2020 | 95,26 | 97,83 | 88,68 | 92,89 | -1,05% | - |
| 02.12.2020 | 93,60 | 95,85 | 91,21 | 93,87 | 0,52% | - |
| 01.12.2020 | 93,23 | 94,23 | 92,77 | 93,38 | 0,88% | - |
| 30.11.2020 | 93,03 | 93,73 | 92,34 | 92,57 | -1,56% | - |
| 27.11.2020 | 94,33 | 95,76 | 93,84 | 94,03 | 1,52% | - |
| 25.11.2020 | 93,35 | 94,86 | 92,34 | 92,63 | -2,19% | - |
| 24.11.2020 | 93,88 | 94,81 | 93,25 | 94,70 | 1,90% | - |
| 23.11.2020 | 91,22 | 93,24 | 91,07 | 92,94 | 3,21% | - |
| 20.11.2020 | 89,52 | 90,41 | 89,38 | 90,05 | 1,50% | - |
| 19.11.2020 | 88,19 | 90,60 | 87,82 | 88,72 | -1,03% | - |
| 18.11.2020 | 90,15 | 91,20 | 89,64 | 89,64 | -2,00% | - |
| 17.11.2020 | 91,34 | 91,48 | 91,08 | 91,47 | 1,13% | - |
| 16.11.2020 | 90,34 | 91,03 | 89,95 | 90,45 | 2,01% | - |
| 13.11.2020 | 87,66 | 89,03 | 87,22 | 88,67 | 3,01% | - |
| 12.11.2020 | 86,07 | 86,07 | 86,07 | 86,07 | -2,59% | - |
| 11.11.2020 | 87,00 | 88,37 | 85,68 | 88,36 | 1,30% | - |
| 10.11.2020 | 86,13 | 87,54 | 85,30 | 87,23 | 1,74% | - |
| 09.11.2020 | 86,64 | 87,60 | 85,68 | 85,74 | 3,72% | - |
| 06.11.2020 | 92,00 | 92,00 | 82,43 | 82,66 | -2,68% | - |
| 05.11.2020 | 84,19 | 85,95 | 84,11 | 84,94 | 1,52% | - |
| 04.11.2020 | 83,17 | 84,76 | 82,61 | 83,67 | 2,40% | - |
| 03.11.2020 | 81,01 | 81,77 | 80,28 | 81,71 | 4,12% | - |
| 02.11.2020 | 78,63 | 78,85 | 77,54 | 78,47 | 2,98% | - |
| 30.10.2020 | 74,97 | 76,31 | 74,83 | 76,20 | 1,57% | - |
| 29.10.2020 | 74,25 | 75,24 | 73,59 | 75,03 | 2,36% | - |
| 28.10.2020 | 73,07 | 74,04 | 72,35 | 73,30 | -2,80% | - |
| 27.10.2020 | 75,41 | 76,47 | 74,65 | 75,41 | -0,23% | - |
| 26.10.2020 | 76,38 | 76,38 | 75,22 | 75,58 | -0,94% | - |
| 23.10.2020 | 77,30 | 78,06 | 76,30 | 76,30 | -1,40% | - |
| 22.10.2020 | 77,66 | 77,74 | 76,43 | 77,39 | 1,22% | - |
| 21.10.2020 | 78,77 | 79,44 | 76,46 | 76,46 | -3,26% | - |
| 20.10.2020 | 80,31 | 80,32 | 78,39 | 79,03 | -1,01% | - |
| 19.10.2020 | 81,61 | 81,63 | 79,00 | 79,84 | -1,39% | - |
| 16.10.2020 | 0,00 | 82,28 | 0,00 | 80,97 | 1,52% | - |
| 15.10.2020 | 79,37 | 80,29 | 78,95 | 79,76 | -1,98% | - |
| 14.10.2020 | 81,79 | 82,37 | 79,77 | 81,37 | -0,74% | - |
| 13.10.2020 | 82,87 | 82,98 | 81,78 | 81,97 | -0,29% | - |
| 12.10.2020 | 80,37 | 82,77 | 80,37 | 82,21 | 2,24% | - |
| 09.10.2020 | 80,87 | 81,54 | 80,00 | 80,41 | 0,25% | - |
| 08.10.2020 | 81,99 | 82,01 | 79,99 | 80,21 | 0,09% | - |
| 07.10.2020 | 81,10 | 81,34 | 79,68 | 80,14 | -0,04% | - |
| 06.10.2020 | 80,22 | 82,65 | 79,89 | 80,17 | 0,31% | - |
| 05.10.2020 | 80,65 | 80,85 | 79,31 | 79,92 | 0,79% | - |