142,970$
1,53%
Echtzeit-Aktienkurs Science Applications International Corporation
Bid:
Ask:
Aktienkurse zur Science Applications International Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 129,03 | 130,38 | 128,13 | 128,96 | 0,20% | 266.409,00 |
| 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 | 1,43% | 317.628,00 |
| 18.04.2024 | 125,12 | 125,16 | 122,97 | 123,18 | -1,20% | 209.788,00 |
| 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 | -1,94% | 224.769,00 |
| 08.04.2024 | 129,19 | 130,49 | 129,16 | 130,17 | 0,39% | 149.547,00 |
| 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% | 173.844,00 |
| 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% | 275.574,00 |
| 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 | -1,00% | 287.348,00 |
| 21.03.2024 | 127,00 | 127,84 | 126,12 | 127,79 | 0,62% | 403.898,00 |
| 20.03.2024 | 127,38 | 128,54 | 126,50 | 127,00 | 0,22% | 567.111,00 |
| 19.03.2024 | 128,69 | 130,34 | 125,63 | 126,72 | -1,31% | 991.248,00 |
| 18.03.2024 | 118,54 | 131,38 | 117,69 | 128,40 | -9,98% | 1.755.876,00 |
| 15.03.2024 | 142,69 | 144,40 | 142,33 | 142,64 | -0,38% | 847.867,00 |
| 14.03.2024 | 144,04 | 144,04 | 141,87 | 143,18 | -0,26% | 351.048,00 |
| 13.03.2024 | 141,54 | 144,01 | 141,10 | 143,55 | 1,26% | 296.735,00 |
| 12.03.2024 | 140,29 | 142,21 | 139,24 | 141,76 | 0,73% | 346.529,00 |
| 11.03.2024 | 141,21 | 142,16 | 140,09 | 140,73 | -0,59% | 292.597,00 |
| 08.03.2024 | 142,02 | 142,63 | 140,64 | 141,57 | 0,08% | 174.772,00 |
| 07.03.2024 | 143,64 | 143,64 | 139,90 | 141,45 | -1,33% | 277.079,00 |
| 06.03.2024 | 144,29 | 145,17 | 143,02 | 143,36 | 0,14% | 253.883,00 |
| 05.03.2024 | 142,59 | 143,33 | 141,80 | 143,16 | 0,13% | 304.426,00 |
| 04.03.2024 | 141,35 | 144,00 | 141,35 | 142,97 | 1,53% | 329.183,00 |
| 01.03.2024 | 139,96 | 140,90 | 138,77 | 140,81 | 0,61% | 209.807,00 |
| 29.02.2024 | 140,06 | 140,93 | 139,53 | 139,96 | -0,04% | 309.974,00 |
| 28.02.2024 | 140,90 | 141,12 | 140,00 | 140,01 | -0,36% | 269.723,00 |
| 27.02.2024 | 139,49 | 140,84 | 138,92 | 140,51 | 0,75% | 224.601,00 |
| 26.02.2024 | 139,26 | 140,11 | 138,65 | 139,46 | 0,14% | 313.140,00 |
| 23.02.2024 | 138,36 | 139,54 | 137,88 | 139,26 | 1,01% | 178.793,00 |
| 22.02.2024 | 136,36 | 138,14 | 136,27 | 137,87 | 1,29% | 233.897,00 |
| 21.02.2024 | 134,45 | 136,30 | 134,45 | 136,12 | 0,91% | 218.169,00 |
| 20.02.2024 | 135,05 | 136,62 | 134,61 | 134,89 | -0,32% | 249.192,00 |
| 16.02.2024 | 134,29 | 136,23 | 132,93 | 135,32 | 0,77% | 264.981,00 |
| 15.02.2024 | 133,64 | 134,37 | 133,19 | 134,28 | 1,02% | 212.270,00 |
| 14.02.2024 | 131,48 | 133,27 | 130,59 | 132,93 | 2,23% | 374.946,00 |
| 13.02.2024 | 130,24 | 132,11 | 129,16 | 130,03 | -0,94% | 313.360,00 |
| 12.02.2024 | 131,70 | 132,31 | 131,15 | 131,26 | -0,21% | 191.162,00 |
| 09.02.2024 | 130,77 | 131,58 | 130,50 | 131,54 | 1,02% | 179.830,00 |
| 08.02.2024 | 128,69 | 130,81 | 128,29 | 130,21 | 1,31% | 253.705,00 |
| 07.02.2024 | 128,92 | 130,06 | 128,26 | 128,53 | -0,15% | 194.967,00 |
| 06.02.2024 | 127,22 | 128,77 | 127,22 | 128,72 | 1,03% | 234.599,00 |
| 05.02.2024 | 128,37 | 128,37 | 125,53 | 127,41 | -1,24% | 164.258,00 |
| 02.02.2024 | 127,98 | 129,38 | 127,37 | 129,01 | 0,15% | 203.328,00 |
| 01.02.2024 | 127,66 | 128,84 | 127,02 | 128,82 | 0,91% | 239.157,00 |
| 31.01.2024 | 130,00 | 130,35 | 127,55 | 127,66 | -2,11% | 347.137,00 |
| 30.01.2024 | 131,06 | 131,19 | 129,76 | 130,41 | -0,35% | 551.067,00 |
| 29.01.2024 | 131,01 | 131,93 | 129,85 | 130,87 | -0,05% | 222.558,00 |
| 26.01.2024 | 129,22 | 131,13 | 129,22 | 130,93 | 2,11% | 202.884,00 |
| 25.01.2024 | 129,32 | 130,00 | 126,94 | 128,22 | -0,38% | 204.411,00 |
| 24.01.2024 | 128,85 | 129,76 | 128,65 | 128,71 | 0,15% | 166.854,00 |
| 23.01.2024 | 131,28 | 131,37 | 128,50 | 128,52 | -1,95% | 227.055,00 |
| 22.01.2024 | 130,00 | 131,29 | 130,00 | 131,08 | 1,22% | 162.918,00 |
| 19.01.2024 | 129,35 | 130,00 | 128,34 | 129,50 | 0,59% | 240.128,00 |
| 18.01.2024 | 127,83 | 128,88 | 127,06 | 128,74 | 1,09% | 232.775,00 |
| 17.01.2024 | 126,23 | 127,53 | 126,23 | 127,35 | 0,05% | 226.931,00 |
| 16.01.2024 | 128,20 | 128,35 | 126,11 | 127,29 | -1,04% | 284.573,00 |
| 12.01.2024 | 128,39 | 129,27 | 127,62 | 128,63 | 0,70% | 204.120,00 |
| 11.01.2024 | 127,66 | 128,04 | 126,38 | 127,73 | -0,25% | 249.533,00 |
| 10.01.2024 | 127,66 | 128,65 | 127,22 | 128,05 | 0,63% | 205.584,00 |
| 09.01.2024 | 126,69 | 127,63 | 125,97 | 127,25 | 0,45% | 229.514,00 |
| 08.01.2024 | 124,37 | 126,89 | 124,04 | 126,68 | 1,86% | 228.578,00 |
| 05.01.2024 | 123,34 | 124,66 | 123,34 | 124,37 | 0,91% | 515.427,00 |
| 04.01.2024 | 123,30 | 124,08 | 123,04 | 123,25 | -0,10% | 375.935,00 |
| 03.01.2024 | 123,23 | 124,81 | 123,22 | 123,37 | -0,98% | 260.539,00 |
| 02.01.2024 | 124,15 | 125,08 | 123,60 | 124,59 | 0,22% | 239.603,00 |
| 29.12.2023 | 124,91 | 125,15 | 123,62 | 124,32 | -0,35% | 231.779,00 |
| 28.12.2023 | 125,24 | 125,63 | 123,97 | 124,76 | -0,38% | 271.569,00 |
| 27.12.2023 | 124,44 | 125,57 | 124,44 | 125,24 | 0,48% | 333.496,00 |
| 26.12.2023 | 123,77 | 124,78 | 123,44 | 124,64 | 0,69% | 271.427,00 |
| 22.12.2023 | 123,80 | 124,71 | 123,43 | 123,79 | 0,56% | 191.300,00 |
| 21.12.2023 | 123,24 | 124,04 | 122,59 | 123,10 | 0,31% | 211.216,00 |
| 20.12.2023 | 124,71 | 125,35 | 122,57 | 122,72 | -1,81% | 411.296,00 |
| 19.12.2023 | 124,93 | 125,70 | 124,87 | 124,98 | 0,36% | 263.841,00 |
| 18.12.2023 | 125,75 | 126,89 | 124,20 | 124,53 | -0,73% | 318.733,00 |
| 15.12.2023 | 125,80 | 127,08 | 124,25 | 125,45 | -0,67% | 962.035,00 |
| 14.12.2023 | 129,30 | 129,31 | 125,57 | 126,30 | -2,37% | 471.405,00 |
| 13.12.2023 | 127,95 | 129,41 | 127,68 | 129,37 | 0,98% | 430.016,00 |
| 12.12.2023 | 127,50 | 128,93 | 126,74 | 128,11 | 0,02% | 313.381,00 |
| 11.12.2023 | 127,70 | 128,21 | 127,53 | 128,08 | 0,32% | 380.134,00 |
| 08.12.2023 | 129,38 | 129,82 | 127,27 | 127,67 | -1,02% | 390.313,00 |
| 07.12.2023 | 129,23 | 129,41 | 127,55 | 128,99 | -0,49% | 348.407,00 |