126,600€
0,08%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 139,08 | 139,27 | 136,95 | 137,05 | -1,35% | - |
| 13.05.2025 | 140,02 | 140,33 | 138,50 | 138,93 | -1,28% | - |
| 12.05.2025 | 140,83 | 145,02 | 138,70 | 140,73 | 1,75% | 30,00 |
| 09.05.2025 | 137,95 | 139,45 | 136,55 | 138,30 | 0,34% | - |
| 08.05.2025 | 137,90 | 139,58 | 135,52 | 137,83 | 0,75% | - |
| 07.05.2025 | 136,88 | 138,45 | 134,02 | 136,80 | 0,57% | - |
| 06.05.2025 | 130,20 | 136,90 | 128,15 | 136,02 | 4,05% | 34,00 |
| 05.05.2025 | 130,48 | 132,05 | 129,95 | 130,73 | -0,66% | - |
| 02.05.2025 | 129,45 | 131,95 | 129,05 | 131,60 | 1,33% | - |
| 30.04.2025 | 129,60 | 130,20 | 127,70 | 129,88 | 0,19% | 60,00 |
| 29.04.2025 | 128,08 | 130,02 | 127,10 | 129,63 | 1,59% | - |
| 28.04.2025 | 127,43 | 129,05 | 126,28 | 127,60 | -0,53% | - |
| 25.04.2025 | 129,00 | 129,27 | 126,98 | 128,27 | 0,27% | - |
| 24.04.2025 | 124,88 | 128,75 | 123,85 | 127,93 | 2,09% | - |
| 23.04.2025 | 126,20 | 127,63 | 125,18 | 125,30 | 1,27% | - |
| 22.04.2025 | 119,55 | 124,15 | 119,53 | 123,73 | 0,90% | - |
| 17.04.2025 | 124,35 | 124,85 | 121,50 | 122,63 | -0,18% | - |
| 16.04.2025 | 121,35 | 125,30 | 121,35 | 122,85 | -2,01% | - |
| 15.04.2025 | 125,70 | 126,88 | 124,80 | 125,38 | -0,48% | - |
| 14.04.2025 | 126,43 | 126,93 | 124,63 | 125,98 | 0,66% | - |
| 11.04.2025 | 125,25 | 126,45 | 120,85 | 125,15 | 0,38% | - |
| 10.04.2025 | 126,58 | 126,83 | 121,30 | 124,68 | -2,33% | - |
| 09.04.2025 | 118,15 | 127,78 | 117,95 | 127,65 | 4,80% | - |
| 08.04.2025 | 122,43 | 125,85 | 118,00 | 121,80 | 0,04% | - |
| 07.04.2025 | 115,03 | 124,55 | 113,63 | 121,75 | 0,04% | 18,00 |
| 04.04.2025 | 125,65 | 127,63 | 121,03 | 121,70 | -3,79% | - |
| 03.04.2025 | 124,35 | 129,40 | 122,93 | 126,50 | -4,02% | - |
| 02.04.2025 | 124,73 | 132,20 | 122,73 | 131,80 | 5,40% | - |
| 01.04.2025 | 124,20 | 125,60 | 123,28 | 125,05 | 0,16% | - |
| 31.03.2025 | 123,00 | 126,35 | 121,20 | 124,85 | 0,93% | - |
| 28.03.2025 | 125,33 | 125,88 | 122,00 | 123,70 | -1,59% | - |
| 27.03.2025 | 126,73 | 127,15 | 125,08 | 125,70 | -0,91% | - |
| 26.03.2025 | 125,78 | 127,40 | 125,38 | 126,85 | 0,71% | - |
| 25.03.2025 | 125,80 | 126,80 | 124,55 | 125,95 | 0,22% | - |
| 24.03.2025 | 124,43 | 125,93 | 123,35 | 125,68 | 1,66% | - |
| 21.03.2025 | 124,60 | 124,60 | 122,13 | 123,63 | -0,52% | 12,00 |
| 20.03.2025 | 127,83 | 128,33 | 123,43 | 124,28 | -2,26% | - |
| 19.03.2025 | 127,13 | 129,75 | 126,65 | 127,15 | 0,36% | - |
| 18.03.2025 | 126,28 | 127,03 | 124,90 | 126,70 | 0,10% | - |
| 17.03.2025 | 123,05 | 130,30 | 122,90 | 126,58 | 2,43% | - |
| 14.03.2025 | 122,98 | 124,60 | 122,00 | 123,58 | 0,84% | - |
| 13.03.2025 | 122,25 | 124,13 | 121,80 | 122,55 | -0,02% | - |
| 12.03.2025 | 123,05 | 124,80 | 120,40 | 122,58 | -0,16% | - |
| 11.03.2025 | 126,43 | 126,48 | 121,58 | 122,78 | -3,14% | - |
| 10.03.2025 | 127,78 | 131,43 | 125,65 | 126,75 | -1,23% | - |
| 07.03.2025 | 123,15 | 129,27 | 121,55 | 128,33 | 4,05% | - |
| 06.03.2025 | 123,60 | 123,70 | 121,50 | 123,33 | -0,42% | - |
| 05.03.2025 | 125,35 | 125,43 | 122,15 | 123,85 | -0,64% | - |
| 04.03.2025 | 122,90 | 127,05 | 120,15 | 124,65 | 1,16% | 80,00 |
| 03.03.2025 | 125,33 | 126,03 | 121,88 | 123,23 | -1,62% | - |
| 28.02.2025 | 124,80 | 125,30 | 119,00 | 125,25 | 0,48% | - |
| 27.02.2025 | 124,25 | 125,68 | 123,98 | 124,65 | 0,89% | - |
| 26.02.2025 | 125,38 | 125,90 | 123,20 | 123,55 | -0,60% | - |
| 25.02.2025 | 122,50 | 125,68 | 121,70 | 124,30 | 1,37% | - |
| 24.02.2025 | 121,23 | 125,88 | 121,03 | 122,63 | 1,15% | - |
| 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% | - |