161,750€
1,99%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 169,30 | 171,52 | 167,48 | 169,10 | -1,20% | - |
| 05.11.2025 | 173,52 | 175,60 | 169,52 | 171,15 | -2,24% | - |
| 04.11.2025 | 165,85 | 178,98 | 165,45 | 175,08 | 4,49% | - |
| 03.11.2025 | 165,23 | 168,40 | 163,70 | 167,55 | 1,39% | - |
| 31.10.2025 | 165,27 | 167,50 | 164,77 | 165,25 | 0,62% | - |
| 30.10.2025 | 162,20 | 164,23 | 161,85 | 164,23 | 1,94% | - |
| 29.10.2025 | 161,90 | 163,58 | 160,70 | 161,10 | -0,15% | - |
| 28.10.2025 | 162,08 | 162,93 | 160,80 | 161,35 | -0,49% | - |
| 27.10.2025 | 164,95 | 165,08 | 161,70 | 162,15 | 0,06% | - |
| 24.10.2025 | 165,38 | 165,85 | 158,45 | 162,05 | -1,80% | 400,00 |
| 23.10.2025 | 163,73 | 166,58 | 162,38 | 165,02 | 0,35% | - |
| 22.10.2025 | 166,58 | 166,88 | 162,05 | 164,45 | 1,17% | - |
| 21.10.2025 | 163,75 | 166,83 | 162,55 | 162,55 | 1,56% | - |
| 20.10.2025 | 158,65 | 164,18 | 157,65 | 160,05 | 1,62% | 100,00 |
| 17.10.2025 | 156,77 | 158,27 | 154,68 | 157,50 | -1,08% | - |
| 16.10.2025 | 160,13 | 161,33 | 158,77 | 159,23 | -0,36% | - |
| 15.10.2025 | 161,70 | 162,85 | 158,38 | 159,80 | -0,78% | 300,00 |
| 14.10.2025 | 160,83 | 162,65 | 159,55 | 161,05 | 0,22% | - |
| 13.10.2025 | 163,95 | 164,63 | 160,40 | 160,70 | -0,89% | - |
| 10.10.2025 | 167,93 | 168,63 | 161,75 | 162,15 | -4,29% | 70,00 |
| 09.10.2025 | 170,02 | 171,33 | 168,73 | 169,43 | -0,34% | - |
| 08.10.2025 | 169,18 | 170,73 | 168,73 | 170,00 | 0,56% | - |
| 07.10.2025 | 168,98 | 170,63 | 168,33 | 169,05 | 0,24% | - |
| 06.10.2025 | 169,00 | 170,02 | 167,23 | 168,65 | 1,72% | 70,00 |
| 03.10.2025 | 164,98 | 168,05 | 163,95 | 165,80 | 0,85% | - |
| 02.10.2025 | 163,55 | 165,23 | 162,55 | 164,40 | 1,23% | 250,00 |
| 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% | - |