Holen Sie sich die Stockscreener-App
126.75
0.20%
0.25
Handel nachbörslich:
126.31
-0.44
-0.35%
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $128.0 | $123.9 | $4.11 | 342,904.0 | +0.20% |
| 2026-09-03 | $129.4 | $124.8 | $4.59 | 489,428.0 | -0.53% |
| 2026-09-02 | $127.8 | $122.7 | $5.14 | 556,218.0 | +0.32% |
| 2026-09-01 | $128.4 | $124.0 | $4.40 | 608,147.0 | -1.12% |
| 2026-08-31 | $142.7 | $127.1 | $15.56 | 1,848,197.0 | +1.79% |
| 2026-08-28 | $131.0 | $125.0 | $5.96 | 848,482.0 | -2.33% |
| 2026-08-27 | $130.5 | $126.2 | $4.29 | 436,214.0 | +1.08% |
| 2026-08-26 | $128.7 | $125.3 | $3.39 | 382,382.0 | +0.24% |
| 2026-08-25 | $128.3 | $125.8 | $2.54 | 465,625.0 | +0.34% |
| 2026-08-24 | $127.8 | $123.7 | $4.12 | 398,483.0 | -0.93% |
| 2026-08-21 | $128.8 | $125.0 | $3.78 | 319,499.0 | +1.39% |
| 2026-08-20 | $129.5 | $125.2 | $4.30 | 446,278.0 | -1.88% |
| 2026-08-19 | $129.7 | $125.0 | $4.68 | 407,966.0 | +2.19% |
| 2026-08-18 | $127.0 | $124.4 | $2.61 | 330,596.0 | +1.29% |
| 2026-08-17 | $126.8 | $124.1 | $2.73 | 267,841.0 | -1.85% |
| 2026-08-14 | $127.1 | $124.6 | $2.50 | 275,330.0 | +0.02% |
| 2026-08-13 | $128.0 | $124.7 | $3.31 | 336,096.0 | +0.28% |
| 2026-08-12 | $126.9 | $122.6 | $4.28 | 350,678.0 | +0.73% |
| 2026-08-11 | $126.6 | $123.7 | $2.94 | 287,230.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $129.4 | $122.7 | $6.67 | 2,339,601.0 | -1.15% |
| 2026-08 | $142.7 | $117.7 | $24.96 | 9,976,438.0 | +9.54% |
| 2026-07 | $122.6 | $105.2 | $17.44 | 9,719,613.0 | +6.02% |
| 2026-06 | $123.4 | $98.34 | $25.07 | 15,029,021.0 | +5.96% |
| 2026-05 | $106.0 | $87.12 | $18.90 | 9,939,050.0 | +7.68% |
| 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% |
0.52%
1.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):