121,650€
-2,29%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 124,00 | 125,18 | 119,50 | 121,23 | -2,10% | 30,00 |
| 20.02.2025 | 125,28 | 126,50 | 122,40 | 123,83 | -1,88% | 200,00 |
| 19.02.2025 | 125,63 | 127,50 | 124,95 | 126,20 | 0,46% | - |
| 18.02.2025 | 127,10 | 127,55 | 124,28 | 125,63 | -0,63% | 200,00 |
| 17.02.2025 | 126,58 | 126,98 | 126,38 | 126,43 | 0,32% | 60,00 |
| 14.02.2025 | 125,53 | 127,13 | 124,43 | 126,03 | 0,98% | 1.020,00 |
| 13.02.2025 | 131,70 | 132,02 | 123,95 | 124,80 | -5,19% | - |
| 12.02.2025 | 133,15 | 135,02 | 129,90 | 131,63 | -0,83% | - |
| 11.02.2025 | 138,18 | 150,50 | 128,83 | 132,73 | -3,44% | 638,00 |
| 10.02.2025 | 138,63 | 139,70 | 137,45 | 137,45 | -0,20% | - |
| 07.02.2025 | 135,77 | 137,85 | 135,08 | 137,73 | 1,62% | 800,00 |
| 06.02.2025 | 136,88 | 137,15 | 133,33 | 135,52 | -0,18% | - |
| 05.02.2025 | 135,70 | 137,80 | 134,40 | 135,77 | -0,62% | - |
| 04.02.2025 | 137,40 | 138,55 | 135,55 | 136,63 | -0,67% | - |
| 03.02.2025 | 135,40 | 138,48 | 134,88 | 137,55 | 0,46% | 14,00 |
| 31.01.2025 | 137,80 | 138,80 | 133,10 | 136,93 | 0,24% | - |
| 30.01.2025 | 135,43 | 136,73 | 132,80 | 136,60 | 1,39% | - |
| 29.01.2025 | 136,25 | 138,20 | 134,33 | 134,73 | -0,68% | - |
| 28.01.2025 | 142,30 | 144,30 | 132,00 | 135,65 | -4,19% | - |
| 27.01.2025 | 136,00 | 142,08 | 135,77 | 141,58 | 2,04% | 18,00 |
| 24.01.2025 | 143,05 | 143,90 | 138,02 | 138,75 | -2,94% | 103,00 |
| 23.01.2025 | 154,68 | 159,00 | 141,98 | 142,95 | -7,60% | 100,00 |
| 22.01.2025 | 155,25 | 157,00 | 153,27 | 154,70 | 0,37% | - |
| 21.01.2025 | 149,38 | 154,73 | 148,52 | 154,13 | 3,23% | - |
| 20.01.2025 | 150,40 | 151,95 | 149,20 | 149,30 | -1,17% | - |
| 17.01.2025 | 151,05 | 153,65 | 149,90 | 151,08 | 0,35% | 2,00 |
| 16.01.2025 | 151,20 | 152,30 | 149,40 | 150,55 | -0,13% | - |
| 15.01.2025 | 148,60 | 150,95 | 148,08 | 150,75 | 1,63% | - |
| 14.01.2025 | 149,55 | 151,20 | 146,30 | 148,33 | -0,75% | - |
| 13.01.2025 | 145,52 | 150,27 | 144,05 | 149,45 | 2,47% | - |
| 10.01.2025 | 142,20 | 147,40 | 142,18 | 145,85 | 2,51% | - |
| 09.01.2025 | 141,15 | 142,35 | 140,75 | 142,27 | 0,73% | - |
| 08.01.2025 | 142,93 | 143,45 | 139,48 | 141,25 | -0,82% | - |
| 07.01.2025 | 142,15 | 144,08 | 141,18 | 142,43 | -0,21% | - |
| 06.01.2025 | 142,93 | 145,00 | 141,55 | 142,73 | -0,04% | - |
| 03.01.2025 | 139,95 | 143,55 | 139,27 | 142,77 | 2,20% | - |
| 02.01.2025 | 140,33 | 141,55 | 139,58 | 139,70 | 1,32% | - |
| 30.12.2024 | 138,20 | 139,15 | 137,70 | 137,88 | -0,58% | - |
| 27.12.2024 | 139,83 | 140,15 | 137,98 | 138,68 | -0,59% | 10,00 |
| 23.12.2024 | 139,33 | 140,02 | 138,02 | 139,50 | 0,47% | - |
| 20.12.2024 | 137,58 | 139,80 | 133,73 | 138,85 | 0,56% | - |
| 19.12.2024 | 140,58 | 141,73 | 137,27 | 138,08 | -2,04% | - |
| 18.12.2024 | 142,98 | 144,10 | 140,95 | 140,95 | -1,55% | - |
| 17.12.2024 | 145,13 | 145,20 | 141,88 | 143,18 | -1,33% | 24,00 |
| 16.12.2024 | 145,40 | 147,08 | 144,13 | 145,10 | -0,55% | - |
| 13.12.2024 | 146,85 | 147,43 | 145,20 | 145,90 | -0,19% | 40,00 |
| 12.12.2024 | 145,93 | 147,18 | 140,48 | 146,18 | -0,09% | - |
| 11.12.2024 | 152,45 | 153,30 | 145,48 | 146,30 | -3,84% | 540,00 |
| 10.12.2024 | 151,63 | 153,73 | 151,60 | 152,15 | 0,15% | - |
| 09.12.2024 | 154,65 | 154,90 | 150,40 | 151,93 | -1,63% | - |
| 06.12.2024 | 154,93 | 155,58 | 154,08 | 154,45 | -0,13% | - |
| 05.12.2024 | 156,68 | 157,50 | 153,27 | 154,65 | -1,50% | 200,00 |
| 04.12.2024 | 156,58 | 157,60 | 154,60 | 157,00 | 0,48% | - |
| 03.12.2024 | 156,65 | 158,08 | 155,50 | 156,25 | -0,05% | - |
| 02.12.2024 | 156,80 | 159,27 | 155,93 | 156,33 | 0,00% | 240,00 |
| 29.11.2024 | 155,90 | 156,83 | 154,60 | 156,33 | 0,13% | - |
| 28.11.2024 | 155,83 | 156,38 | 155,65 | 156,13 | 0,60% | - |
| 27.11.2024 | 158,27 | 158,33 | 153,90 | 155,20 | -2,04% | 22,00 |
| 26.11.2024 | 156,35 | 159,23 | 155,18 | 158,43 | 1,59% | - |
| 25.11.2024 | 162,52 | 166,50 | 152,88 | 155,95 | -1,86% | 6,00 |
| 22.11.2024 | 157,15 | 159,98 | 156,90 | 158,90 | 1,11% | - |
| 21.11.2024 | 153,25 | 159,33 | 152,88 | 157,15 | 2,18% | 60,00 |
| 20.11.2024 | 149,93 | 153,95 | 149,75 | 153,80 | 2,91% | 24,00 |
| 19.11.2024 | 150,25 | 154,05 | 148,68 | 149,45 | -0,37% | 10,00 |
| 18.11.2024 | 154,60 | 155,02 | 148,55 | 150,00 | -1,70% | 250,00 |
| 15.11.2024 | 158,68 | 161,90 | 148,73 | 152,60 | -4,36% | 390,00 |
| 14.11.2024 | 183,15 | 186,18 | 158,33 | 159,55 | -13,28% | 153,00 |
| 13.11.2024 | 189,10 | 191,90 | 183,60 | 183,98 | -2,89% | - |
| 12.11.2024 | 189,40 | 191,08 | 188,30 | 189,45 | 0,22% | - |
| 11.11.2024 | 186,05 | 190,20 | 185,25 | 189,02 | 2,11% | 50,00 |
| 08.11.2024 | 178,83 | 186,05 | 178,75 | 185,13 | 3,80% | 210,00 |
| 07.11.2024 | 181,83 | 185,23 | 178,35 | 178,35 | -1,41% | - |
| 06.11.2024 | 180,05 | 190,75 | 179,08 | 180,90 | 3,97% | 89,00 |
| 05.11.2024 | 171,55 | 174,13 | 170,93 | 174,00 | 1,55% | - |
| 04.11.2024 | 168,90 | 171,43 | 168,52 | 171,35 | 1,47% | 300,00 |
| 01.11.2024 | 168,75 | 170,23 | 168,25 | 168,88 | 0,27% | 18,00 |
| 31.10.2024 | 170,13 | 171,15 | 167,60 | 168,43 | -1,68% | 100,00 |
| 30.10.2024 | 171,95 | 173,63 | 170,13 | 171,30 | -0,29% | - |
| 29.10.2024 | 157,27 | 172,75 | 156,83 | 171,80 | 9,71% | - |
| 28.10.2024 | 157,23 | 157,45 | 155,80 | 156,60 | 0,22% | - |
| 25.10.2024 | 156,02 | 158,20 | 155,98 | 156,25 | 0,26% | - |
| 24.10.2024 | 156,90 | 158,00 | 154,88 | 155,85 | -0,14% | - |
| 23.10.2024 | 154,80 | 156,27 | 154,68 | 156,08 | 0,53% | - |
| 22.10.2024 | 156,40 | 157,02 | 154,68 | 155,25 | -1,08% | 16,00 |
| 21.10.2024 | 155,30 | 156,95 | 155,15 | 156,95 | 0,58% | - |
| 18.10.2024 | 155,58 | 156,20 | 153,60 | 156,05 | 0,37% | 8,00 |
| 17.10.2024 | 154,83 | 156,63 | 154,77 | 155,48 | 0,44% | 16,00 |
| 16.10.2024 | 154,27 | 155,27 | 153,63 | 154,80 | 0,49% | - |
| 15.10.2024 | 154,75 | 156,23 | 153,65 | 154,05 | -0,40% | - |
| 14.10.2024 | 152,85 | 155,15 | 152,48 | 154,68 | 1,11% | - |
| 11.10.2024 | 150,43 | 153,20 | 149,85 | 152,98 | 1,66% | - |
| 10.10.2024 | 153,08 | 153,52 | 149,70 | 150,48 | -1,84% | - |
| 09.10.2024 | 151,38 | 153,80 | 151,20 | 153,30 | 0,99% | 2.000,00 |
| 08.10.2024 | 151,68 | 153,00 | 151,23 | 151,80 | 0,00% | - |
| 07.10.2024 | 151,48 | 152,65 | 150,23 | 151,80 | 0,16% | 110,00 |
| 04.10.2024 | 150,05 | 151,68 | 149,38 | 151,55 | 1,20% | - |
| 03.10.2024 | 149,25 | 150,38 | 147,85 | 149,75 | 0,20% | 30,00 |
| 02.10.2024 | 149,18 | 150,25 | 148,08 | 149,45 | 0,25% | - |
| 01.10.2024 | 146,23 | 149,43 | 145,95 | 149,08 | 1,83% | - |
| 30.09.2024 | 142,70 | 146,63 | 142,15 | 146,40 | 2,36% | - |