135,950€
1,19%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 133,35 | 137,77 | 133,33 | 137,20 | 1,86% | - |
| 01.04.2026 | 134,83 | 135,52 | 133,10 | 134,70 | 0,06% | - |
| 31.03.2026 | 135,50 | 137,10 | 133,90 | 134,63 | 0,06% | - |
| 30.03.2026 | 135,50 | 136,93 | 133,30 | 134,55 | -0,26% | 2.632,00 |
| 27.03.2026 | 137,02 | 137,18 | 134,45 | 134,90 | -1,35% | - |
| 26.03.2026 | 136,90 | 138,58 | 136,10 | 136,75 | -0,49% | - |
| 25.03.2026 | 137,23 | 138,93 | 135,55 | 137,43 | 0,27% | - |
| 24.03.2026 | 140,20 | 140,60 | 135,88 | 137,05 | -2,12% | - |
| 23.03.2026 | 142,20 | 147,23 | 139,95 | 140,02 | -2,44% | - |
| 20.03.2026 | 143,25 | 144,63 | 142,33 | 143,52 | 0,33% | - |
| 19.03.2026 | 145,35 | 145,60 | 142,77 | 143,05 | -1,60% | 1.320,00 |
| 18.03.2026 | 147,13 | 147,95 | 145,35 | 145,38 | -0,77% | 720,00 |
| 17.03.2026 | 145,25 | 147,95 | 144,38 | 146,50 | 0,67% | - |
| 16.03.2026 | 153,00 | 153,05 | 144,88 | 145,52 | -4,40% | - |
| 13.03.2026 | 151,48 | 153,05 | 150,50 | 152,23 | 0,84% | - |
| 12.03.2026 | 149,20 | 152,38 | 149,15 | 150,95 | 0,75% | - |
| 11.03.2026 | 148,48 | 151,80 | 148,08 | 149,83 | 0,86% | - |
| 10.03.2026 | 154,45 | 155,20 | 146,43 | 148,55 | -3,57% | - |
| 09.03.2026 | 151,60 | 154,98 | 150,58 | 154,05 | 0,51% | - |
| 06.03.2026 | 151,52 | 154,25 | 150,02 | 153,27 | 1,27% | - |
| 05.03.2026 | 152,13 | 152,58 | 149,70 | 151,35 | -0,31% | - |
| 04.03.2026 | 154,70 | 155,95 | 151,65 | 151,83 | -2,11% | 735,00 |
| 03.03.2026 | 153,40 | 155,90 | 152,02 | 155,10 | 1,11% | 175,00 |
| 02.03.2026 | 149,40 | 153,45 | 149,38 | 153,40 | 3,49% | 8.568,00 |
| 27.02.2026 | 148,55 | 149,15 | 147,20 | 148,23 | -0,19% | - |
| 26.02.2026 | 143,58 | 149,52 | 143,58 | 148,50 | 3,18% | - |
| 25.02.2026 | 147,58 | 148,38 | 142,68 | 143,93 | -2,67% | - |
| 24.02.2026 | 146,38 | 148,68 | 145,90 | 147,88 | 1,30% | - |
| 23.02.2026 | 145,68 | 147,27 | 144,83 | 145,98 | -0,80% | - |
| 20.02.2026 | 150,35 | 150,45 | 146,13 | 147,15 | -1,72% | - |
| 19.02.2026 | 145,63 | 150,58 | 144,77 | 149,73 | 2,87% | - |
| 18.02.2026 | 136,65 | 145,98 | 136,60 | 145,55 | 6,36% | - |
| 17.02.2026 | 149,33 | 151,88 | 136,80 | 136,85 | -8,68% | 204,00 |
| 16.02.2026 | 148,88 | 150,38 | 148,88 | 149,85 | 0,96% | - |
| 13.02.2026 | 144,75 | 148,75 | 143,95 | 148,43 | 3,04% | - |
| 12.02.2026 | 146,02 | 151,02 | 142,58 | 144,05 | -11,19% | - |
| 11.02.2026 | 163,77 | 165,00 | 145,30 | 162,20 | -0,92% | - |
| 10.02.2026 | 163,35 | 164,23 | 160,73 | 163,70 | 0,26% | - |
| 09.02.2026 | 162,95 | 164,38 | 161,23 | 163,27 | 0,08% | - |
| 06.02.2026 | 157,45 | 164,38 | 157,27 | 163,15 | 3,69% | - |
| 05.02.2026 | 160,08 | 161,35 | 157,30 | 157,35 | -1,44% | - |
| 04.02.2026 | 160,73 | 161,27 | 158,27 | 159,65 | -0,44% | 1.250,00 |
| 03.02.2026 | 159,63 | 161,18 | 157,73 | 160,35 | 0,60% | - |
| 02.02.2026 | 156,88 | 159,68 | 156,77 | 159,40 | 0,33% | - |
| 30.01.2026 | 155,88 | 158,88 | 155,02 | 158,88 | 1,65% | - |
| 29.01.2026 | 156,95 | 159,15 | 155,48 | 156,30 | -0,56% | - |
| 28.01.2026 | 155,65 | 157,95 | 154,20 | 157,18 | 1,04% | - |
| 27.01.2026 | 160,02 | 161,83 | 154,98 | 155,55 | -2,54% | - |
| 26.01.2026 | 161,08 | 163,33 | 156,63 | 159,60 | -1,12% | - |
| 23.01.2026 | 164,98 | 168,60 | 160,93 | 161,40 | -1,71% | - |
| 22.01.2026 | 164,70 | 166,65 | 161,70 | 164,20 | -0,05% | 800,00 |
| 21.01.2026 | 163,20 | 165,23 | 161,75 | 164,27 | 0,72% | - |
| 20.01.2026 | 164,80 | 166,73 | 162,83 | 163,10 | -1,58% | 820,00 |
| 19.01.2026 | 165,93 | 166,23 | 165,20 | 165,73 | -1,27% | - |
| 16.01.2026 | 167,00 | 167,85 | 164,02 | 167,85 | 0,75% | - |
| 15.01.2026 | 164,00 | 166,68 | 163,00 | 166,60 | 1,66% | - |
| 14.01.2026 | 168,00 | 168,85 | 161,80 | 163,88 | -2,63% | - |
| 13.01.2026 | 167,63 | 171,00 | 167,30 | 168,30 | 0,39% | - |
| 12.01.2026 | 169,05 | 171,43 | 166,90 | 167,65 | -1,79% | - |
| 09.01.2026 | 167,63 | 172,58 | 165,65 | 170,70 | 2,09% | - |
| 08.01.2026 | 167,25 | 175,38 | 161,33 | 167,20 | -0,33% | 1.000,00 |
| 07.01.2026 | 168,68 | 173,00 | 167,75 | 167,75 | -0,42% | - |
| 06.01.2026 | 166,83 | 169,35 | 163,50 | 168,45 | 1,11% | - |
| 05.01.2026 | 157,60 | 167,52 | 157,35 | 166,60 | 6,66% | 230,00 |
| 02.01.2026 | 153,60 | 156,85 | 152,60 | 156,20 | 0,03% | - |
| 30.12.2025 | 157,38 | 157,70 | 156,15 | 156,15 | -1,14% | - |
| 29.12.2025 | 157,80 | 158,25 | 157,15 | 157,95 | 0,89% | - |
| 23.12.2025 | 157,77 | 159,05 | 156,50 | 156,55 | -1,23% | 250,00 |
| 22.12.2025 | 158,08 | 159,45 | 156,63 | 158,50 | 0,83% | - |
| 19.12.2025 | 154,68 | 157,25 | 154,08 | 157,20 | 1,26% | - |
| 18.12.2025 | 154,73 | 155,52 | 154,58 | 155,25 | 0,40% | - |
| 17.12.2025 | 155,65 | 156,30 | 153,33 | 154,63 | 0,05% | - |
| 16.12.2025 | 157,43 | 158,10 | 153,90 | 154,55 | -2,29% | 100,00 |
| 15.12.2025 | 161,80 | 162,58 | 157,90 | 158,18 | -2,21% | - |
| 12.12.2025 | 162,02 | 163,40 | 159,58 | 161,75 | -0,15% | 150,00 |
| 11.12.2025 | 159,80 | 162,77 | 159,40 | 162,00 | 0,17% | - |
| 10.12.2025 | 159,00 | 162,15 | 157,43 | 161,73 | 1,46% | - |
| 09.12.2025 | 159,55 | 160,83 | 158,80 | 159,40 | -0,23% | - |
| 08.12.2025 | 159,95 | 161,02 | 158,33 | 159,77 | -0,42% | - |
| 05.12.2025 | 165,35 | 165,98 | 158,15 | 160,45 | -2,92% | - |
| 04.12.2025 | 161,75 | 168,45 | 161,18 | 165,27 | 2,59% | - |
| 03.12.2025 | 160,95 | 161,95 | 160,15 | 161,10 | 0,12% | - |
| 02.12.2025 | 162,10 | 163,35 | 160,70 | 160,90 | -1,17% | - |
| 01.12.2025 | 163,93 | 164,77 | 162,25 | 162,80 | -1,03% | 198,00 |
| 28.11.2025 | 164,15 | 165,33 | 164,15 | 164,50 | 0,34% | - |
| 27.11.2025 | 164,18 | 164,55 | 163,95 | 163,95 | -0,36% | - |
| 26.11.2025 | 165,95 | 166,73 | 164,05 | 164,55 | -0,63% | - |
| 25.11.2025 | 162,08 | 166,15 | 161,38 | 165,60 | 2,06% | - |
| 24.11.2025 | 162,52 | 163,35 | 159,73 | 162,25 | -0,06% | - |
| 21.11.2025 | 161,23 | 164,58 | 160,70 | 162,35 | -0,26% | 55,00 |
| 20.11.2025 | 166,40 | 166,80 | 162,77 | 162,77 | -1,02% | - |
| 19.11.2025 | 163,10 | 165,05 | 162,10 | 164,45 | 0,11% | - |
| 18.11.2025 | 161,60 | 164,95 | 161,35 | 164,27 | -1,19% | - |
| 17.11.2025 | 165,48 | 166,25 | 162,52 | 166,25 | 1,16% | 2,00 |
| 14.11.2025 | 164,30 | 164,85 | 162,30 | 164,35 | -0,02% | - |
| 13.11.2025 | 166,93 | 168,18 | 163,95 | 164,38 | -1,87% | - |
| 12.11.2025 | 171,65 | 172,30 | 166,35 | 167,50 | -1,96% | - |
| 11.11.2025 | 170,30 | 172,83 | 169,02 | 170,85 | 0,23% | - |
| 10.11.2025 | 171,65 | 172,15 | 168,10 | 170,45 | 0,47% | - |
| 07.11.2025 | 169,15 | 171,15 | 167,48 | 169,65 | 0,33% | 20,00 |