Holen Sie sich die Stockscreener-App
95.59
1.31%
-1.27
Vorhandelsmarkt:
95.41
-0.18
-0.19%
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 |
|---|---|---|---|---|---|
| 2026-05-05 | $98.45 | $94.30 | $4.15 | 502,484.0 | -1.31% |
| 2026-05-04 | $98.43 | $94.94 | $3.49 | 380,723.0 | +0.99% |
| 2026-05-01 | $98.19 | $95.65 | $2.54 | 414,541.0 | -0.89% |
| 2026-04-30 | $96.88 | $94.62 | $2.26 | 431,411.0 | +1.72% |
| 2026-04-29 | $95.88 | $94.00 | $1.88 | 407,246.0 | +0.26% |
| 2026-04-28 | $95.76 | $92.93 | $2.83 | 420,485.0 | +1.16% |
| 2026-04-27 | $97.57 | $93.64 | $3.92 | 565,640.0 | -1.90% |
| 2026-04-24 | $96.46 | $94.05 | $2.41 | 434,312.0 | +0.36% |
| 2026-04-23 | $95.51 | $93.62 | $1.89 | 494,273.0 | -0.46% |
| 2026-04-22 | $97.65 | $94.85 | $2.80 | 439,897.0 | -0.45% |
| 2026-04-21 | $97.91 | $94.02 | $3.89 | 496,211.0 | +1.52% |
| 2026-04-20 | $96.92 | $94.44 | $2.48 | 417,863.0 | -0.71% |
| 2026-04-17 | $96.42 | $94.58 | $1.84 | 487,654.0 | +0.16% |
| 2026-04-16 | $97.86 | $94.92 | $2.94 | 359,298.0 | -1.01% |
| 2026-04-15 | $97.14 | $94.11 | $3.03 | 559,024.0 | +1.82% |
| 2026-04-14 | $95.85 | $93.52 | $2.33 | 517,784.0 | -0.56% |
| 2026-04-13 | $95.39 | $91.80 | $3.59 | 537,767.0 | +3.59% |
| 2026-04-10 | $94.77 | $91.35 | $3.42 | 614,627.0 | -3.48% |
| 2026-04-09 | $97.85 | $93.98 | $3.87 | 526,047.0 | -3.01% |
| 2026-04-08 | $102.5 | $97.78 | $4.69 | 611,178.0 | -2.90% |
| 2026-04-07 | $101.6 | $99.00 | $2.58 | 447,541.0 | +1.35% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $98.45 | $94.30 | $4.15 | 1,800,232.0 | -1.22% |
| 2026-04 | $102.5 | $91.35 | $11.12 | 9,995,377.0 | +1.95% |
| 2026-03 | $99.89 | $88.80 | $11.09 | 16,000,708.0 | +2.88% |
| 2026-02 | $101.5 | $81.08 | $20.37 | 15,450,483.0 | -9.34% |
| 2026-01 | $115.5 | $100.0 | $15.50 | 10,286,048.0 | +1.09% |
Science Applications International Corp.-Aktien (SAIC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $104.6 | $85.20 | $19.44 | 15,865,238.0 | +18.87% |
| 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% |
7.81%
1.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):