Holen Sie sich die Stockscreener-App
116.06
1.30%
1.49
Handel nachbörslich:
117.00
0.94
+0.81%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt SAIC?
Forum
Prognose
Dividendenhistorie
Science Applications International Corp.-Aktien (SAIC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $116.5 | $115.8 | $0.72 | 239,789.0 | +1.30% |
| 2025-07-22 | $115.0 | $111.8 | $3.17 | 475,033.0 | +1.80% |
| 2025-07-21 | $114.3 | $112.5 | $1.77 | 289,675.0 | -0.78% |
| 2025-07-18 | $114.5 | $112.9 | $1.61 | 249,369.0 | -0.14% |
| 2025-07-17 | $114.0 | $110.0 | $4.00 | 413,299.0 | +1.55% |
| 2025-07-16 | $112.8 | $110.2 | $2.61 | 548,177.0 | +0.32% |
| 2025-07-15 | $114.7 | $111.4 | $3.31 | 502,474.0 | -2.00% |
| 2025-07-14 | $114.6 | $112.0 | $2.63 | 397,026.0 | +0.49% |
| 2025-07-11 | $116.5 | $111.5 | $4.99 | 771,376.0 | -2.68% |
| 2025-07-10 | $118.8 | $115.2 | $3.60 | 543,997.0 | +0.00% |
| 2025-07-09 | $118.2 | $114.5 | $3.62 | 480,592.0 | -0.71% |
| 2025-07-08 | $118.0 | $115.0 | $3.04 | 569,987.0 | -0.33% |
| 2025-07-07 | $118.8 | $117.0 | $1.80 | 504,822.0 | -0.87% |
| 2025-07-03 | $119.3 | $117.0 | $2.31 | 288,824.0 | +0.87% |
| 2025-07-02 | $117.7 | $114.5 | $3.24 | 523,734.0 | +1.56% |
| 2025-07-01 | $115.8 | $112.0 | $3.81 | 490,083.0 | +2.79% |
| 2025-06-30 | $112.8 | $108.7 | $4.10 | 1,194,489.0 | +3.08% |
| 2025-06-27 | $109.5 | $107.8 | $1.66 | 685,453.0 | +0.07% |
| 2025-06-26 | $110.7 | $107.3 | $3.34 | 623,825.0 | +1.45% |
| 2025-06-25 | $108.4 | $104.2 | $4.12 | 545,911.0 | +2.52% |
| 2025-06-24 | $105.4 | $102.5 | $2.88 | 407,177.0 | +0.72% |
Science Applications International Corp.-Aktien (SAIC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Science Applications International Corp.-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SAIC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Science Applications International Corp.-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Science Applications International Corp.-Aktien (SAIC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $119.3 | $110.0 | $9.34 | 7,528,046.0 | +3.06% |
| 2025-06 | $112.8 | $98.04 | $14.79 | 15,798,263.0 | -2.54% |
| 2025-05 | $124.1 | $113.5 | $10.62 | 11,236,878.0 | -4.54% |
| 2025-04 | $122.9 | $105.3 | $17.62 | 14,096,042.0 | +7.80% |
| 2025-03 | $120.5 | $94.68 | $25.81 | 22,331,216.0 | +13.65% |
| 2025-02 | $108.9 | $95.59 | $13.30 | 12,733,940.0 | -8.76% |
| 2025-01 | $121.4 | $104.4 | $17.06 | 11,283,088.0 | -3.13% |
Science Applications International Corp.-Aktien (SAIC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $133.0 | $108.9 | $24.10 | 11,583,991.0 | -10.82% |
| 2024-11 | $156.3 | $117.8 | $38.57 | 10,153,277.0 | -13.89% |
| 2024-10 | $148.7 | $137.4 | $11.23 | 5,738,034.0 | +3.60% |
| 2024-09 | $139.5 | $127.1 | $12.39 | 6,065,604.0 | +6.65% |
| 2024-08 | $130.9 | $118.0 | $12.87 | 4,421,249.0 | +4.98% |
| 2024-07 | $126.2 | $113.2 | $12.97 | 7,599,687.0 | +5.83% |
| 2024-06 | $131.9 | $112.0 | $19.95 | 8,342,595.0 | -12.70% |
| 2024-05 | $138.3 | $128.1 | $10.15 | 4,842,438.0 | +4.62% |
| 2024-04 | $131.8 | $120.9 | $10.94 | 5,359,790.0 | -1.30% |
| 2024-03 | $145.2 | $117.7 | $27.48 | 8,536,199.0 | -6.84% |
| 2024-02 | $141.1 | $125.5 | $15.59 | 4,838,748.0 | +9.63% |
| 2024-01 | $131.9 | $123.0 | $8.89 | 5,598,899.0 | +2.69% |
Science Applications International Corp.-Aktien (SAIC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $136.1 | $117.4 | $18.66 | 9,088,264.0 | +5.89% |
| 2023-11 | $117.7 | $109.1 | $8.62 | 4,971,752.0 | +7.48% |
| 2023-10 | $117.1 | $104.5 | $12.62 | 6,765,453.0 | +3.51% |
| 2023-09 | $119.3 | $104.3 | $15.08 | 9,438,152.0 | -10.30% |
| 2023-08 | $123.5 | $114.9 | $8.64 | 6,385,935.0 | -3.03% |
| 2023-07 | $121.7 | $111.4 | $10.26 | 5,178,428.0 | +7.88% |
| 2023-06 | $113.3 | $97.27 | $16.00 | 7,993,025.0 | +15.57% |
| 2023-05 | $103.7 | $95.42 | $8.31 | 6,308,351.0 | -4.61% |
| 2023-04 | $111.5 | $99.40 | $12.15 | 6,826,987.0 | -5.05% |
| 2023-03 | $109.3 | $101.6 | $7.71 | 6,675,637.0 | +0.77% |
| 2023-02 | $109.7 | $102.5 | $7.16 | 4,927,981.0 | +2.76% |
| 2023-01 | $111.4 | $100.2 | $11.16 | 5,880,071.0 | -6.45% |
0.72%
0.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):