Holen Sie sich die Stockscreener-App
101.43
15.88%
13.90
Handel nachbörslich:
102.61
1.18
+1.16%
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 |
|---|---|---|---|---|---|
| 2025-12-04 | $104.6 | $92.00 | $12.64 | 2,502,557.0 | +15.88% |
| 2025-12-03 | $88.40 | $86.67 | $1.73 | 821,782.0 | -0.03% |
| 2025-12-02 | $88.39 | $86.33 | $2.06 | 801,471.0 | +1.53% |
| 2025-12-01 | $87.32 | $85.20 | $2.12 | 632,362.0 | +0.03% |
| 2025-11-28 | $86.92 | $85.57 | $1.35 | 326,692.0 | +0.61% |
| 2025-11-26 | $86.97 | $85.60 | $1.37 | 342,297.0 | +0.02% |
| 2025-11-25 | $86.52 | $84.87 | $1.65 | 567,572.0 | +0.69% |
| 2025-11-24 | $85.98 | $84.16 | $1.83 | 560,503.0 | -0.11% |
| 2025-11-21 | $87.43 | $84.53 | $2.90 | 608,099.0 | +0.19% |
| 2025-11-20 | $87.35 | $84.79 | $2.56 | 384,515.0 | -0.87% |
| 2025-11-19 | $87.41 | $85.69 | $1.72 | 341,381.0 | -1.59% |
| 2025-11-18 | $88.47 | $86.95 | $1.52 | 463,887.0 | +0.07% |
| 2025-11-17 | $88.62 | $87.03 | $1.59 | 427,831.0 | -1.73% |
| 2025-11-14 | $89.86 | $87.92 | $1.93 | 358,007.0 | -1.10% |
| 2025-11-13 | $91.32 | $89.48 | $1.84 | 319,399.0 | -0.85% |
| 2025-11-12 | $92.21 | $90.32 | $1.89 | 518,627.0 | -1.35% |
| 2025-11-11 | $92.20 | $89.92 | $2.28 | 455,170.0 | -0.11% |
| 2025-11-10 | $92.27 | $89.24 | $3.03 | 710,880.0 | -0.10% |
| 2025-11-07 | $91.85 | $89.71 | $2.14 | 322,988.0 | +1.43% |
| 2025-11-06 | $92.89 | $90.29 | $2.60 | 352,384.0 | -1.84% |
| 2025-11-05 | $92.63 | $90.96 | $1.67 | 375,859.0 | +0.85% |
| 2025-11-04 | $93.53 | $90.84 | $2.68 | 407,789.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $104.6 | $85.20 | $19.44 | 7,260,729.0 | +17.65% |
| 2025-11 | $93.53 | $84.16 | $9.37 | 8,342,639.0 | -8.00% |
| 2025-10 | $103.6 | $90.14 | $13.50 | 11,284,098.0 | -5.70% |
| 2025-09 | $118.6 | $95.30 | $23.34 | 13,868,167.0 | -15.57% |
| 2025-08 | $121.0 | $109.8 | $11.21 | 7,147,320.0 | +5.58% |
| 2025-07 | $119.3 | $110.0 | $9.34 | 9,290,175.0 | -1.00% |
| 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% |
2.21%
0.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):