150,575€
1,23%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |