Holen Sie sich die Stockscreener-App
106.22
6.91%
-7.89
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 |
|---|---|---|---|---|---|
| 2025-09-04 | $109.5 | $102.0 | $7.50 | 1,374,090.0 | -6.91% |
| 2025-09-03 | $118.6 | $113.7 | $4.92 | 824,211.0 | -3.52% |
| 2025-09-02 | $118.4 | $117.0 | $1.43 | 571,434.0 | +0.48% |
| 2025-08-29 | $118.7 | $116.2 | $2.55 | 490,174.0 | -0.12% |
| 2025-08-28 | $119.1 | $116.6 | $2.52 | 284,222.0 | -1.26% |
| 2025-08-27 | $120.1 | $118.9 | $1.25 | 418,552.0 | -0.20% |
| 2025-08-26 | $120.6 | $118.0 | $2.58 | 461,160.0 | +0.74% |
| 2025-08-25 | $119.8 | $118.2 | $1.56 | 300,255.0 | -0.41% |
| 2025-08-22 | $121.0 | $117.5 | $3.57 | 287,897.0 | +0.82% |
| 2025-08-21 | $118.7 | $116.9 | $1.83 | 258,061.0 | +0.37% |
| 2025-08-20 | $118.2 | $116.2 | $1.99 | 245,837.0 | +0.76% |
| 2025-08-19 | $119.0 | $116.7 | $2.24 | 284,669.0 | -0.32% |
| 2025-08-18 | $118.6 | $117.2 | $1.43 | 224,913.0 | -0.30% |
| 2025-08-15 | $117.7 | $116.5 | $1.25 | 239,028.0 | +0.27% |
| 2025-08-14 | $121.0 | $117.0 | $4.03 | 350,099.0 | -2.73% |
| 2025-08-13 | $120.8 | $116.9 | $3.85 | 415,819.0 | +2.87% |
| 2025-08-12 | $117.4 | $114.6 | $2.77 | 309,084.0 | +1.17% |
| 2025-08-11 | $118.5 | $115.4 | $3.09 | 245,812.0 | -0.68% |
| 2025-08-08 | $117.6 | $114.4 | $3.17 | 394,998.0 | +0.45% |
| 2025-08-07 | $116.8 | $114.3 | $2.59 | 287,006.0 | +0.87% |
| 2025-08-06 | $115.5 | $112.9 | $2.61 | 370,451.0 | -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 |
|---|---|---|---|---|---|
| 2025-09 | $118.6 | $102.0 | $16.64 | 4,143,825.0 | -9.75% |
| 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% |
1.76%
1.44%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):