164,050€
1,02%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 163,55 | 163,55 | 163,30 | 163,30 | 0,55% | 50,00 |
| 01.10.2025 | 159,93 | 163,40 | 158,73 | 162,40 | 0,64% | - |
| 30.09.2025 | 158,13 | 161,68 | 157,52 | 161,38 | 2,01% | - |
| 29.09.2025 | 158,08 | 159,75 | 157,25 | 158,20 | 0,09% | - |
| 26.09.2025 | 156,18 | 158,77 | 155,75 | 158,05 | 1,31% | - |
| 25.09.2025 | 159,65 | 160,90 | 153,60 | 156,00 | -2,35% | - |
| 24.09.2025 | 158,83 | 161,18 | 158,70 | 159,75 | 1,04% | - |
| 23.09.2025 | 159,18 | 161,63 | 157,05 | 158,10 | -0,57% | - |
| 22.09.2025 | 159,52 | 159,52 | 155,88 | 159,00 | -0,25% | - |
| 19.09.2025 | 158,85 | 160,73 | 158,60 | 159,40 | 1,24% | - |
| 18.09.2025 | 156,45 | 159,13 | 154,38 | 157,45 | 1,34% | - |
| 17.09.2025 | 154,00 | 155,85 | 153,33 | 155,38 | 1,92% | - |
| 16.09.2025 | 155,33 | 155,33 | 152,45 | 152,45 | -1,58% | 40,00 |
| 15.09.2025 | 156,55 | 156,85 | 154,55 | 154,90 | -3,16% | - |
| 12.09.2025 | 157,85 | 159,95 | 156,65 | 159,95 | 1,39% | 60,00 |
| 11.09.2025 | 154,30 | 158,38 | 154,23 | 157,75 | 3,71% | - |
| 09.09.2025 | 151,63 | 153,05 | 150,73 | 152,10 | 0,76% | - |
| 08.09.2025 | 152,85 | 153,38 | 150,30 | 150,95 | -0,89% | 400,00 |
| 05.09.2025 | 153,33 | 153,75 | 150,93 | 152,30 | 0,07% | - |
| 04.09.2025 | 152,75 | 153,88 | 150,33 | 152,20 | 0,50% | - |
| 03.09.2025 | 155,88 | 156,65 | 151,45 | 151,45 | -2,45% | - |
| 02.09.2025 | 154,50 | 155,58 | 153,23 | 155,25 | 1,07% | - |
| 01.09.2025 | 154,33 | 154,85 | 153,60 | 153,60 | -0,61% | - |
| 29.08.2025 | 155,48 | 156,23 | 153,98 | 154,55 | -0,32% | - |
| 28.08.2025 | 157,35 | 158,13 | 154,45 | 155,05 | -1,62% | - |
| 27.08.2025 | 157,05 | 158,55 | 156,73 | 157,60 | 0,86% | - |
| 26.08.2025 | 156,10 | 156,73 | 155,70 | 156,25 | -0,10% | - |
| 25.08.2025 | 155,45 | 156,55 | 155,00 | 156,40 | 0,84% | - |
| 22.08.2025 | 155,65 | 156,63 | 154,52 | 155,10 | -0,10% | - |
| 21.08.2025 | 154,73 | 155,45 | 153,90 | 155,25 | 0,40% | - |
| 20.08.2025 | 153,13 | 155,13 | 151,58 | 154,63 | 0,78% | - |
| 19.08.2025 | 152,52 | 154,25 | 151,95 | 153,43 | 0,47% | - |
| 18.08.2025 | 151,98 | 153,75 | 151,52 | 152,70 | 0,63% | - |
| 15.08.2025 | 153,40 | 153,52 | 150,30 | 151,75 | -0,91% | - |
| 14.08.2025 | 154,95 | 156,77 | 152,58 | 153,15 | -1,56% | 80,00 |
| 13.08.2025 | 152,35 | 155,73 | 151,68 | 155,58 | 2,10% | - |
| 12.08.2025 | 152,48 | 152,77 | 150,77 | 152,38 | -0,23% | - |
| 11.08.2025 | 151,40 | 154,50 | 151,35 | 152,73 | 0,71% | 32,00 |
| 08.08.2025 | 150,65 | 152,23 | 150,18 | 151,65 | 0,83% | - |
| 07.08.2025 | 149,83 | 152,15 | 149,75 | 150,40 | 0,50% | 45,00 |
| 06.08.2025 | 149,00 | 151,70 | 146,50 | 149,65 | 0,22% | - |
| 05.08.2025 | 140,23 | 149,90 | 139,88 | 149,33 | 7,22% | - |
| 04.08.2025 | 138,13 | 139,35 | 137,13 | 139,27 | 1,22% | - |
| 01.08.2025 | 139,33 | 139,38 | 135,13 | 137,60 | -1,54% | - |
| 31.07.2025 | 142,08 | 142,40 | 139,48 | 139,75 | -0,89% | - |
| 30.07.2025 | 140,13 | 141,63 | 139,68 | 141,00 | 0,82% | - |
| 29.07.2025 | 138,73 | 140,38 | 138,55 | 139,85 | 1,07% | - |
| 28.07.2025 | 139,60 | 140,80 | 136,95 | 138,38 | -0,50% | - |
| 25.07.2025 | 139,18 | 141,08 | 136,93 | 139,08 | 0,00% | - |
| 24.07.2025 | 139,30 | 140,58 | 138,48 | 139,08 | -0,13% | - |
| 23.07.2025 | 137,83 | 139,75 | 137,70 | 139,25 | 1,42% | - |
| 22.07.2025 | 137,48 | 138,80 | 135,30 | 137,30 | -0,18% | - |
| 21.07.2025 | 139,98 | 140,08 | 137,27 | 137,55 | -1,64% | - |
| 18.07.2025 | 140,33 | 140,48 | 139,25 | 139,85 | -0,39% | - |
| 17.07.2025 | 138,60 | 140,80 | 138,60 | 140,40 | 1,37% | - |
| 16.07.2025 | 137,63 | 139,02 | 135,60 | 138,50 | 0,24% | - |
| 15.07.2025 | 140,52 | 141,15 | 138,15 | 138,18 | -1,51% | - |
| 14.07.2025 | 138,08 | 141,10 | 137,93 | 140,30 | 1,21% | 10,00 |
| 11.07.2025 | 139,00 | 139,48 | 137,33 | 138,63 | -0,57% | - |
| 10.07.2025 | 137,95 | 140,05 | 137,70 | 139,43 | 0,80% | - |
| 09.07.2025 | 138,65 | 139,50 | 137,08 | 138,33 | 0,02% | - |
| 08.07.2025 | 140,23 | 140,88 | 138,02 | 138,30 | -1,39% | - |
| 07.07.2025 | 139,38 | 141,10 | 139,27 | 140,25 | 0,54% | - |
| 04.07.2025 | 139,15 | 139,50 | 138,50 | 139,50 | -0,34% | 5,00 |
| 03.07.2025 | 138,13 | 141,15 | 137,98 | 139,98 | 1,60% | - |
| 02.07.2025 | 136,80 | 137,90 | 135,02 | 137,77 | 0,90% | 45,00 |
| 01.07.2025 | 133,63 | 136,65 | 133,20 | 136,55 | 1,96% | 100,00 |
| 30.06.2025 | 133,38 | 134,10 | 132,68 | 133,93 | 0,73% | - |
| 27.06.2025 | 133,43 | 133,77 | 131,38 | 132,95 | -0,02% | - |
| 26.06.2025 | 131,98 | 134,38 | 130,88 | 132,98 | 0,66% | - |
| 25.06.2025 | 131,13 | 132,55 | 130,73 | 132,10 | 0,74% | - |
| 24.06.2025 | 130,80 | 131,45 | 128,77 | 131,13 | 0,75% | - |
| 23.06.2025 | 128,83 | 131,83 | 128,55 | 130,15 | 0,97% | 200,00 |
| 20.06.2025 | 131,23 | 131,48 | 126,78 | 128,90 | -0,50% | - |
| 19.06.2025 | 129,13 | 132,27 | 128,55 | 129,55 | 0,21% | - |
| 18.06.2025 | 130,05 | 131,18 | 128,70 | 129,27 | -0,62% | - |
| 17.06.2025 | 127,78 | 130,35 | 127,23 | 130,08 | 1,42% | - |
| 16.06.2025 | 129,00 | 130,20 | 125,40 | 128,25 | -0,68% | - |
| 13.06.2025 | 127,50 | 131,43 | 126,85 | 129,13 | 1,02% | - |
| 12.06.2025 | 126,23 | 127,85 | 125,05 | 127,83 | 0,59% | - |
| 11.06.2025 | 127,00 | 127,80 | 125,25 | 127,08 | -0,27% | - |
| 10.06.2025 | 128,00 | 128,95 | 126,58 | 127,43 | -0,57% | - |
| 09.06.2025 | 129,55 | 130,55 | 126,78 | 128,15 | -1,39% | - |
| 06.06.2025 | 127,50 | 130,15 | 126,98 | 129,95 | 2,30% | - |
| 05.06.2025 | 126,43 | 127,10 | 125,23 | 127,03 | 0,40% | - |
| 04.06.2025 | 127,18 | 128,25 | 126,18 | 126,53 | -0,47% | - |
| 03.06.2025 | 122,48 | 127,83 | 121,93 | 127,13 | 2,71% | - |
| 02.06.2025 | 129,40 | 129,65 | 122,73 | 123,78 | -5,30% | - |
| 30.05.2025 | 130,15 | 130,83 | 128,93 | 130,70 | 0,69% | - |
| 29.05.2025 | 135,08 | 135,08 | 128,93 | 129,80 | -1,93% | - |
| 28.05.2025 | 134,68 | 135,68 | 131,75 | 132,35 | -1,71% | - |
| 27.05.2025 | 134,38 | 135,58 | 131,45 | 134,65 | 0,00% | - |
| 26.05.2025 | 134,88 | 136,15 | 134,20 | 134,65 | 0,35% | - |
| 23.05.2025 | 139,73 | 140,02 | 133,20 | 134,18 | -4,38% | - |
| 22.05.2025 | 140,48 | 141,30 | 139,20 | 140,33 | -0,11% | - |
| 21.05.2025 | 140,98 | 141,08 | 139,00 | 140,48 | -1,14% | - |
| 20.05.2025 | 141,23 | 142,90 | 141,05 | 142,10 | 0,14% | - |
| 19.05.2025 | 140,83 | 142,13 | 139,63 | 141,90 | -0,51% | - |
| 16.05.2025 | 138,93 | 142,73 | 137,93 | 142,63 | 1,73% | - |
| 15.05.2025 | 136,23 | 140,20 | 134,75 | 140,20 | 2,30% | - |