108,610€
2,56%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 128,37 | 131,18 | 117,22 | 117,40 | -7,83% | 356,00 |
| 04.05.2026 | 127,51 | 129,95 | 127,08 | 127,37 | 0,17% | 247,00 |
| 30.04.2026 | 124,80 | 127,41 | 123,54 | 127,16 | 1,82% | - |
| 29.04.2026 | 125,28 | 126,16 | 124,15 | 124,89 | 0,06% | 107,00 |
| 28.04.2026 | 123,34 | 126,08 | 122,37 | 124,82 | 1,44% | 118,00 |
| 27.04.2026 | 125,07 | 125,83 | 122,35 | 123,05 | -1,38% | 219,00 |
| 24.04.2026 | 127,01 | 127,17 | 123,30 | 124,77 | -1,20% | 335,00 |
| 23.04.2026 | 128,65 | 129,59 | 125,15 | 126,29 | -1,88% | 66,00 |
| 22.04.2026 | 131,33 | 132,45 | 128,10 | 128,71 | -1,42% | 76,00 |
| 21.04.2026 | 132,52 | 132,75 | 130,32 | 130,57 | -0,61% | 37,00 |
| 20.04.2026 | 131,89 | 133,22 | 130,60 | 131,37 | -0,46% | 230,00 |
| 17.04.2026 | 133,00 | 133,32 | 130,78 | 131,98 | -0,59% | 851,00 |
| 16.04.2026 | 134,71 | 136,32 | 132,40 | 132,76 | -1,48% | 147,00 |
| 15.04.2026 | 132,77 | 135,25 | 132,39 | 134,75 | 1,74% | 277,00 |
| 14.04.2026 | 134,58 | 134,82 | 132,31 | 132,45 | -1,18% | 54,00 |
| 13.04.2026 | 129,92 | 134,55 | 129,67 | 134,03 | 2,82% | 792,00 |
| 10.04.2026 | 133,58 | 134,49 | 129,13 | 130,36 | -1,82% | 182,00 |
| 09.04.2026 | 137,54 | 138,18 | 132,77 | 132,77 | -3,59% | 17,00 |
| 08.04.2026 | 139,39 | 139,55 | 135,30 | 137,71 | 0,39% | 33,00 |
| 07.04.2026 | 138,13 | 138,54 | 136,26 | 137,17 | -0,41% | 669,00 |
| 02.04.2026 | 134,51 | 137,82 | 133,59 | 137,73 | 2,30% | 136,00 |
| 01.04.2026 | 135,12 | 135,56 | 133,10 | 134,64 | 0,04% | 378,00 |
| 31.03.2026 | 135,28 | 137,10 | 133,90 | 134,58 | 0,02% | 157,00 |
| 30.03.2026 | 135,38 | 136,87 | 133,30 | 134,55 | -0,39% | 36,00 |
| 27.03.2026 | 137,10 | 137,10 | 134,45 | 135,08 | -1,20% | 89,00 |
| 26.03.2026 | 136,95 | 138,62 | 136,10 | 136,72 | -0,63% | 17,00 |
| 25.03.2026 | 137,38 | 138,90 | 135,60 | 137,58 | 0,30% | 46,00 |
| 24.03.2026 | 140,27 | 140,61 | 135,90 | 137,17 | -2,01% | 555,00 |
| 23.03.2026 | 142,32 | 146,65 | 139,96 | 139,98 | -2,47% | 1.953,00 |
| 20.03.2026 | 143,26 | 144,65 | 142,25 | 143,53 | 0,20% | 199,00 |
| 19.03.2026 | 145,23 | 145,70 | 142,78 | 143,24 | -1,47% | 35,00 |
| 18.03.2026 | 147,17 | 147,95 | 145,29 | 145,38 | -0,74% | - |
| 17.03.2026 | 145,53 | 147,95 | 144,38 | 146,46 | 0,65% | 68,00 |
| 16.03.2026 | 152,66 | 152,96 | 144,87 | 145,51 | -4,40% | 80,00 |
| 13.03.2026 | 151,36 | 153,04 | 150,50 | 152,20 | 0,78% | 58,00 |
| 12.03.2026 | 149,55 | 152,36 | 149,15 | 151,02 | 0,86% | - |
| 11.03.2026 | 148,45 | 151,81 | 148,07 | 149,73 | 0,72% | 137,00 |
| 10.03.2026 | 154,24 | 155,16 | 146,40 | 148,66 | -3,62% | 194,00 |
| 09.03.2026 | 153,22 | 154,95 | 150,65 | 154,24 | 0,77% | 436,00 |
| 06.03.2026 | 151,32 | 154,25 | 150,12 | 153,06 | 1,18% | 55,00 |
| 05.03.2026 | 151,39 | 152,42 | 149,70 | 151,27 | -0,43% | 427,00 |
| 04.03.2026 | 155,45 | 156,15 | 151,65 | 151,92 | -2,36% | 177,00 |
| 03.03.2026 | 153,46 | 155,86 | 152,28 | 155,59 | 1,43% | 561,00 |
| 02.03.2026 | 151,29 | 153,43 | 149,23 | 153,39 | 3,54% | 196,00 |
| 27.02.2026 | 149,05 | 149,13 | 147,20 | 148,14 | -0,55% | 455,00 |
| 26.02.2026 | 143,80 | 149,53 | 143,72 | 148,96 | 3,51% | 269,00 |
| 25.02.2026 | 147,50 | 149,12 | 142,68 | 143,91 | -2,69% | 448,00 |
| 24.02.2026 | 146,27 | 148,88 | 145,81 | 147,89 | 1,24% | 432,00 |
| 23.02.2026 | 146,49 | 147,25 | 144,83 | 146,08 | -0,79% | 31,00 |
| 20.02.2026 | 149,99 | 151,24 | 146,10 | 147,25 | -1,63% | 84,00 |
| 19.02.2026 | 145,36 | 150,59 | 144,84 | 149,69 | 2,88% | 510,00 |
| 18.02.2026 | 137,50 | 145,98 | 136,86 | 145,50 | 6,38% | 2.594,00 |
| 17.02.2026 | 151,70 | 152,02 | 136,30 | 136,77 | -8,08% | 1.991,00 |
| 16.02.2026 | 148,73 | 149,33 | 148,63 | 148,80 | 0,17% | 598,00 |
| 13.02.2026 | 144,48 | 148,77 | 143,98 | 148,55 | 2,86% | 130,00 |
| 12.02.2026 | 146,65 | 151,05 | 142,55 | 144,43 | -1,18% | 1.092,00 |
| 11.02.2026 | 163,35 | 165,00 | 145,33 | 146,15 | -10,73% | 202,00 |
| 10.02.2026 | 163,45 | 164,20 | 160,75 | 163,73 | 0,28% | 54,00 |
| 09.02.2026 | 162,83 | 164,38 | 161,85 | 163,27 | -0,03% | 68,00 |
| 06.02.2026 | 157,68 | 164,40 | 157,60 | 163,33 | 3,50% | 422,00 |
| 05.02.2026 | 159,38 | 161,63 | 157,33 | 157,80 | -1,24% | 68,00 |
| 04.02.2026 | 160,48 | 161,43 | 158,33 | 159,77 | -0,51% | - |
| 03.02.2026 | 159,30 | 161,18 | 157,75 | 160,60 | 0,74% | 20,00 |
| 02.02.2026 | 158,40 | 159,70 | 157,27 | 159,43 | 0,33% | 660,00 |
| 30.01.2026 | 156,65 | 158,90 | 155,05 | 158,90 | 1,74% | - |
| 29.01.2026 | 156,55 | 159,13 | 155,48 | 156,18 | -0,60% | 105,00 |
| 28.01.2026 | 156,10 | 157,98 | 154,20 | 157,13 | 1,06% | 122,00 |
| 27.01.2026 | 159,68 | 161,83 | 155,00 | 155,48 | -2,51% | 143,00 |
| 26.01.2026 | 161,30 | 163,35 | 156,60 | 159,48 | -1,36% | 198,00 |
| 23.01.2026 | 164,83 | 168,65 | 160,93 | 161,68 | -1,73% | 144,00 |
| 22.01.2026 | 164,25 | 166,65 | 161,73 | 164,52 | 0,08% | 873,00 |
| 21.01.2026 | 163,05 | 165,25 | 161,73 | 164,40 | 0,92% | 30,00 |
| 20.01.2026 | 166,35 | 166,73 | 162,83 | 162,90 | -1,70% | 135,00 |
| 19.01.2026 | 165,95 | 166,23 | 165,30 | 165,73 | -1,28% | 92,00 |
| 16.01.2026 | 166,77 | 167,90 | 164,00 | 167,88 | 0,80% | 198,00 |
| 15.01.2026 | 164,00 | 166,70 | 163,00 | 166,55 | 1,71% | - |
| 14.01.2026 | 168,08 | 168,95 | 161,80 | 163,75 | -2,70% | 326,00 |
| 13.01.2026 | 167,65 | 171,00 | 167,35 | 168,30 | 0,42% | 283,00 |
| 12.01.2026 | 170,20 | 171,40 | 166,93 | 167,60 | -1,64% | 440,00 |
| 09.01.2026 | 167,58 | 172,58 | 165,65 | 170,40 | 1,76% | - |
| 08.01.2026 | 168,27 | 175,38 | 161,35 | 167,45 | -0,61% | 934,00 |
| 07.01.2026 | 169,05 | 173,02 | 167,77 | 168,48 | -0,31% | 262,00 |
| 06.01.2026 | 167,85 | 169,35 | 163,52 | 169,00 | 1,30% | 507,00 |
| 05.01.2026 | 157,63 | 167,52 | 156,63 | 166,83 | 6,60% | 135,00 |
| 02.01.2026 | 153,95 | 156,83 | 152,58 | 156,50 | -0,68% | 82,00 |
| 30.12.2025 | 157,58 | 158,25 | 157,45 | 157,58 | 0,00% | - |
| 29.12.2025 | 157,95 | 158,30 | 157,20 | 157,58 | -0,19% | 16,00 |
| 23.12.2025 | 157,93 | 159,10 | 156,63 | 157,88 | -0,13% | 92,00 |
| 22.12.2025 | 157,63 | 159,45 | 156,60 | 158,08 | 0,21% | 207,00 |
| 19.12.2025 | 154,58 | 157,77 | 154,10 | 157,75 | 2,10% | - |
| 18.12.2025 | 154,58 | 156,27 | 153,95 | 154,50 | -0,06% | - |
| 17.12.2025 | 155,43 | 156,33 | 153,23 | 154,60 | -0,27% | 78,00 |
| 16.12.2025 | 158,20 | 158,30 | 153,93 | 155,02 | -1,99% | 257,00 |
| 15.12.2025 | 161,30 | 162,60 | 157,38 | 158,18 | -2,06% | 53,00 |
| 12.12.2025 | 162,35 | 163,75 | 159,55 | 161,50 | -0,72% | 126,00 |
| 11.12.2025 | 160,77 | 162,88 | 159,38 | 162,68 | 1,02% | 840,00 |
| 10.12.2025 | 158,98 | 162,18 | 157,85 | 161,02 | 1,18% | 480,00 |
| 09.12.2025 | 159,38 | 160,83 | 158,77 | 159,15 | -0,19% | 72,00 |
| 08.12.2025 | 159,00 | 161,02 | 158,33 | 159,45 | -0,56% | 52,00 |
| 05.12.2025 | 165,40 | 166,08 | 158,10 | 160,35 | -2,95% | 95,00 |