111,225€
-0,25%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 111,28 | 111,28 | 110,85 | 110,88 | -0,29% | - |
| 08.09.2026 | 114,18 | 114,38 | 110,55 | 111,20 | -2,63% | - |
| 07.09.2026 | 114,48 | 114,58 | 114,03 | 114,20 | -0,33% | - |
| 04.09.2026 | 113,88 | 115,95 | 113,15 | 114,58 | 0,70% | - |
| 03.09.2026 | 115,40 | 117,28 | 112,83 | 113,78 | -1,43% | - |
| 02.09.2026 | 120,03 | 120,45 | 115,00 | 115,43 | -3,91% | - |
| 01.09.2026 | 120,93 | 123,03 | 119,23 | 120,13 | -0,50% | - |
| 31.08.2026 | 121,08 | 122,65 | 120,30 | 120,73 | -0,54% | 336,00 |
| 28.08.2026 | 119,88 | 121,75 | 119,80 | 121,38 | 1,06% | - |
| 27.08.2026 | 118,20 | 120,60 | 117,23 | 120,10 | 1,80% | 196,00 |
| 26.08.2026 | 114,70 | 118,48 | 114,23 | 117,98 | 2,43% | - |
| 25.08.2026 | 118,95 | 119,28 | 115,18 | 115,18 | -2,97% | 96,00 |
| 24.08.2026 | 120,83 | 121,48 | 118,35 | 118,70 | -1,74% | - |
| 21.08.2026 | 120,95 | 122,90 | 120,53 | 120,80 | -0,21% | - |
| 20.08.2026 | 125,10 | 125,23 | 120,03 | 121,05 | -3,41% | - |
| 19.08.2026 | 123,60 | 126,30 | 122,33 | 125,33 | 1,11% | - |
| 18.08.2026 | 122,30 | 125,58 | 121,73 | 123,95 | 0,90% | 2.250,00 |
| 17.08.2026 | 124,38 | 125,78 | 122,25 | 122,85 | -1,17% | - |
| 14.08.2026 | 123,48 | 124,78 | 121,93 | 124,30 | 0,51% | - |
| 13.08.2026 | 121,68 | 124,23 | 121,23 | 123,68 | 1,62% | - |
| 12.08.2026 | 122,23 | 122,58 | 120,00 | 121,70 | -0,08% | 160,00 |
| 11.08.2026 | 120,58 | 123,83 | 119,15 | 121,80 | 1,08% | 84,00 |
| 10.08.2026 | 119,28 | 122,05 | 117,70 | 120,50 | 1,28% | - |
| 07.08.2026 | 117,35 | 119,10 | 114,83 | 118,98 | 1,43% | - |
| 06.08.2026 | 110,45 | 117,65 | 109,93 | 117,30 | 6,68% | - |
| 05.08.2026 | 114,38 | 114,88 | 109,73 | 109,95 | -2,85% | 1.565,00 |
| 04.08.2026 | 104,10 | 114,55 | 104,05 | 113,18 | 9,67% | 125,00 |
| 03.08.2026 | 100,83 | 103,75 | 100,69 | 103,20 | 2,92% | - |
| 31.07.2026 | 98,18 | 100,33 | 96,76 | 100,28 | 2,84% | 470,00 |
| 30.07.2026 | 100,07 | 100,38 | 95,81 | 97,51 | -2,40% | 7.920,00 |
| 29.07.2026 | 103,65 | 104,35 | 99,55 | 99,91 | -3,79% | - |
| 28.07.2026 | 100,71 | 104,58 | 100,67 | 103,85 | 2,69% | - |
| 27.07.2026 | 98,73 | 101,60 | 98,53 | 101,13 | 2,05% | 1.080,00 |
| 24.07.2026 | 96,89 | 101,73 | 96,74 | 99,09 | 2,21% | - |
| 23.07.2026 | 92,96 | 97,87 | 92,96 | 96,95 | 3,17% | - |
| 22.07.2026 | 91,86 | 94,18 | 91,54 | 93,97 | 2,01% | - |
| 21.07.2026 | 94,23 | 94,29 | 91,13 | 92,12 | -1,71% | - |
| 20.07.2026 | 93,37 | 94,30 | 92,05 | 93,72 | 0,75% | - |
| 17.07.2026 | 93,84 | 96,99 | 92,44 | 93,02 | -1,63% | - |
| 16.07.2026 | 94,37 | 95,85 | 93,78 | 94,56 | 0,20% | - |
| 15.07.2026 | 93,39 | 96,05 | 93,37 | 94,37 | 1,39% | 600,00 |
| 14.07.2026 | 93,64 | 94,51 | 91,04 | 93,08 | -0,61% | - |
| 13.07.2026 | 93,90 | 95,08 | 92,38 | 93,65 | -0,06% | - |
| 10.07.2026 | 93,03 | 95,17 | 92,06 | 93,71 | 0,37% | - |
| 09.07.2026 | 94,13 | 94,23 | 91,66 | 93,36 | -0,30% | - |
| 08.07.2026 | 95,03 | 95,03 | 93,29 | 93,64 | -1,51% | - |
| 07.07.2026 | 94,84 | 96,79 | 93,88 | 95,08 | 0,14% | - |
| 06.07.2026 | 95,63 | 96,30 | 93,82 | 94,95 | -0,70% | - |
| 03.07.2026 | 95,42 | 95,64 | 95,25 | 95,62 | 0,44% | - |
| 02.07.2026 | 90,55 | 95,22 | 90,01 | 95,20 | 5,04% | - |
| 01.07.2026 | 90,04 | 92,67 | 89,95 | 90,63 | 0,58% | - |
| 30.06.2026 | 88,36 | 91,21 | 86,78 | 90,11 | 2,56% | - |
| 29.06.2026 | 90,28 | 90,70 | 87,22 | 87,86 | -1,73% | - |
| 26.06.2026 | 89,00 | 89,93 | 87,58 | 89,41 | 1,68% | - |
| 25.06.2026 | 91,50 | 92,62 | 87,63 | 87,93 | -4,29% | - |
| 24.06.2026 | 93,55 | 94,05 | 91,22 | 91,87 | -1,41% | - |
| 23.06.2026 | 92,05 | 93,27 | 90,26 | 93,18 | 1,58% | 480,00 |
| 22.06.2026 | 93,75 | 94,09 | 88,45 | 91,73 | -0,52% | 2.350,00 |
| 19.06.2026 | 93,31 | 93,57 | 92,21 | 92,21 | -0,70% | 1.365,00 |
| 18.06.2026 | 95,06 | 95,35 | 92,45 | 92,86 | -1,81% | 495,00 |
| 17.06.2026 | 98,01 | 98,30 | 93,84 | 94,57 | -3,34% | - |
| 16.06.2026 | 98,90 | 100,19 | 97,83 | 97,84 | -1,09% | 2.205,00 |
| 15.06.2026 | 106,13 | 106,53 | 97,77 | 98,92 | -6,33% | - |
| 12.06.2026 | 105,68 | 107,58 | 105,10 | 105,60 | 0,14% | - |
| 11.06.2026 | 105,85 | 107,20 | 105,13 | 105,45 | 0,05% | 540,00 |
| 10.06.2026 | 106,63 | 107,73 | 105,23 | 105,40 | -1,47% | - |
| 09.06.2026 | 106,70 | 107,58 | 105,53 | 106,98 | 0,45% | - |
| 08.06.2026 | 108,43 | 108,68 | 105,95 | 106,50 | -1,48% | - |
| 05.06.2026 | 107,18 | 109,93 | 106,68 | 108,10 | 0,98% | - |
| 04.06.2026 | 106,63 | 110,20 | 106,43 | 107,05 | -0,14% | - |
| 03.06.2026 | 109,08 | 109,95 | 105,10 | 107,20 | -1,70% | - |
| 02.06.2026 | 109,45 | 111,15 | 105,98 | 109,05 | -0,71% | - |
| 01.06.2026 | 110,90 | 112,80 | 109,78 | 109,83 | 0,23% | - |
| 29.05.2026 | 113,23 | 114,60 | 108,98 | 109,58 | -2,99% | - |
| 28.05.2026 | 112,58 | 115,35 | 111,78 | 112,95 | 0,53% | - |
| 27.05.2026 | 110,10 | 113,98 | 109,48 | 112,35 | 2,00% | - |
| 26.05.2026 | 108,00 | 110,33 | 107,08 | 110,15 | 0,30% | - |
| 25.05.2026 | 109,30 | 109,85 | 109,18 | 109,83 | 1,13% | - |
| 22.05.2026 | 106,20 | 109,08 | 106,13 | 108,60 | 2,60% | - |
| 21.05.2026 | 107,03 | 107,20 | 104,83 | 105,85 | -1,05% | - |
| 20.05.2026 | 108,63 | 109,25 | 105,68 | 106,98 | -1,41% | - |
| 19.05.2026 | 106,93 | 109,80 | 106,88 | 108,50 | 0,95% | - |
| 18.05.2026 | 105,78 | 108,05 | 105,28 | 107,48 | 0,96% | 1.101,00 |
| 15.05.2026 | 107,73 | 109,73 | 105,65 | 106,45 | -0,93% | - |
| 14.05.2026 | 106,23 | 108,53 | 105,75 | 107,45 | 1,32% | - |
| 13.05.2026 | 110,50 | 111,30 | 103,93 | 106,05 | -3,04% | 2.979,00 |
| 12.05.2026 | 108,30 | 111,55 | 108,00 | 109,38 | 0,88% | - |
| 11.05.2026 | 110,50 | 111,40 | 106,45 | 108,43 | -1,81% | - |
| 08.05.2026 | 112,10 | 112,30 | 108,58 | 110,43 | -1,27% | - |
| 07.05.2026 | 114,95 | 115,60 | 110,78 | 111,85 | -2,61% | - |
| 06.05.2026 | 117,40 | 117,73 | 110,08 | 114,85 | -2,13% | - |
| 05.05.2026 | 128,18 | 131,25 | 117,23 | 117,35 | -7,82% | 1.692,00 |
| 04.05.2026 | 127,33 | 129,95 | 127,08 | 127,30 | 0,14% | - |
| 30.04.2026 | 124,70 | 127,40 | 123,68 | 127,13 | 1,90% | - |
| 29.04.2026 | 125,20 | 126,15 | 124,15 | 124,75 | -0,10% | - |
| 28.04.2026 | 123,08 | 125,85 | 122,38 | 124,88 | 1,50% | 48,00 |
| 27.04.2026 | 125,03 | 126,00 | 122,38 | 123,03 | -1,30% | 25,00 |
| 24.04.2026 | 126,53 | 127,00 | 123,30 | 124,65 | -1,27% | - |
| 23.04.2026 | 128,27 | 130,35 | 125,15 | 126,25 | -1,94% | - |
| 22.04.2026 | 131,05 | 132,20 | 128,10 | 128,75 | -1,47% | - |