28,850$
-7,53%
Echtzeit-Aktienkurs Leonardo DRS Inc.
Bid:
Ask:
Aktienkurse zur Leonardo DRS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 31,98 | 32,08 | 28,78 | 28,85 | -7,53% | 1.575.749,00 |
| 20.02.2025 | 30,65 | 32,39 | 29,76 | 31,20 | 5,62% | 1.345.603,00 |
| 19.02.2025 | 29,50 | 30,11 | 29,42 | 29,54 | 0,51% | 1.233.618,00 |
| 18.02.2025 | 29,71 | 30,41 | 28,29 | 29,39 | 1,10% | 2.489.677,00 |
| 14.02.2025 | 31,85 | 31,97 | 28,97 | 29,07 | -9,61% | 1.649.951,00 |
| 13.02.2025 | 34,04 | 34,26 | 31,99 | 32,16 | -4,34% | 1.072.206,00 |
| 12.02.2025 | 33,53 | 34,38 | 33,50 | 33,62 | -2,38% | 431.655,00 |
| 11.02.2025 | 34,59 | 34,73 | 34,00 | 34,44 | -1,15% | 305.311,00 |
| 10.02.2025 | 34,81 | 35,31 | 34,36 | 34,84 | 0,64% | 415.072,00 |
| 07.02.2025 | 34,29 | 35,19 | 34,00 | 34,62 | 1,08% | 520.653,00 |
| 06.02.2025 | 36,20 | 36,32 | 33,36 | 34,25 | -4,91% | 664.821,00 |
| 05.02.2025 | 35,52 | 36,06 | 35,16 | 36,02 | 2,56% | 413.084,00 |
| 04.02.2025 | 34,83 | 35,49 | 34,43 | 35,12 | 0,37% | 420.130,00 |
| 03.02.2025 | 34,14 | 35,47 | 34,01 | 34,99 | -0,46% | 492.084,00 |
| 31.01.2025 | 35,67 | 35,81 | 34,66 | 35,15 | -0,45% | 470.200,00 |
| 30.01.2025 | 34,92 | 35,59 | 34,62 | 35,31 | 1,93% | 567.246,00 |
| 29.01.2025 | 35,66 | 36,12 | 34,52 | 34,64 | -3,16% | 487.735,00 |
| 28.01.2025 | 35,51 | 36,23 | 35,16 | 35,77 | 1,79% | 436.457,00 |
| 27.01.2025 | 35,90 | 36,31 | 34,50 | 35,14 | -4,54% | 492.444,00 |
| 24.01.2025 | 37,31 | 37,40 | 36,53 | 36,81 | -1,63% | 353.020,00 |
| 23.01.2025 | 36,75 | 37,43 | 36,51 | 37,42 | 1,05% | 421.747,00 |
| 22.01.2025 | 36,87 | 37,12 | 36,20 | 37,03 | 0,79% | 721.415,00 |
| 21.01.2025 | 36,19 | 36,80 | 36,01 | 36,74 | 3,17% | 463.215,00 |
| 17.01.2025 | 35,27 | 35,72 | 34,92 | 35,61 | 2,18% | 650.057,00 |
| 16.01.2025 | 35,10 | 35,40 | 34,65 | 34,85 | -0,66% | 368.781,00 |
| 15.01.2025 | 35,34 | 35,42 | 34,59 | 35,08 | 1,68% | 423.746,00 |
| 14.01.2025 | 34,59 | 35,04 | 33,89 | 34,50 | 1,98% | 428.691,00 |
| 13.01.2025 | 32,44 | 33,95 | 32,42 | 33,83 | 2,33% | 472.231,00 |
| 10.01.2025 | 32,97 | 33,17 | 32,55 | 33,06 | -0,66% | 461.053,00 |
| 08.01.2025 | 31,94 | 33,36 | 31,80 | 33,28 | 3,45% | 409.601,00 |
| 07.01.2025 | 32,97 | 33,40 | 31,94 | 32,17 | -2,54% | 422.539,00 |
| 06.01.2025 | 32,95 | 33,25 | 32,59 | 33,01 | 0,40% | 566.115,00 |
| 03.01.2025 | 32,36 | 32,94 | 32,01 | 32,88 | 1,54% | 382.851,00 |
| 02.01.2025 | 32,66 | 33,09 | 32,23 | 32,38 | 0,22% | 410.191,00 |
| 31.12.2024 | 32,57 | 32,98 | 32,13 | 32,31 | -0,49% | 1.175.456,00 |
| 30.12.2024 | 32,00 | 32,81 | 31,50 | 32,47 | -0,22% | 553.767,00 |
| 27.12.2024 | 32,89 | 33,13 | 32,15 | 32,54 | -1,60% | 327.460,00 |
| 26.12.2024 | 32,55 | 33,11 | 32,21 | 33,07 | 0,15% | 371.256,00 |
| 24.12.2024 | 32,62 | 33,05 | 32,33 | 33,02 | 0,61% | 280.089,00 |
| 23.12.2024 | 32,71 | 33,41 | 32,57 | 32,82 | -0,49% | 345.417,00 |
| 20.12.2024 | 31,49 | 33,14 | 31,32 | 32,98 | 3,22% | 1.559.549,00 |
| 19.12.2024 | 32,06 | 32,75 | 31,65 | 31,95 | 0,06% | 908.255,00 |
| 18.12.2024 | 34,17 | 34,38 | 31,73 | 31,93 | -7,30% | 799.931,00 |
| 17.12.2024 | 34,50 | 34,57 | 33,66 | 34,45 | -0,71% | 483.596,00 |
| 16.12.2024 | 34,05 | 35,01 | 33,61 | 34,69 | 1,76% | 440.181,00 |
| 13.12.2024 | 34,30 | 34,91 | 33,95 | 34,09 | -0,38% | 663.482,00 |
| 12.12.2024 | 35,00 | 35,14 | 34,21 | 34,22 | -2,48% | 390.854,00 |
| 11.12.2024 | 34,50 | 35,32 | 34,26 | 35,09 | 2,42% | 454.575,00 |
| 10.12.2024 | 34,05 | 34,64 | 34,05 | 34,26 | 0,44% | 536.696,00 |
| 09.12.2024 | 36,80 | 37,00 | 34,07 | 34,11 | -7,94% | 881.508,00 |
| 06.12.2024 | 37,11 | 37,74 | 36,04 | 37,05 | 6,07% | 874.486,00 |
| 05.12.2024 | 35,61 | 35,62 | 34,56 | 34,93 | -2,89% | 487.744,00 |
| 04.12.2024 | 34,90 | 36,00 | 34,90 | 35,97 | 3,07% | 531.396,00 |
| 03.12.2024 | 34,50 | 35,10 | 34,21 | 34,90 | 1,28% | 378.164,00 |
| 02.12.2024 | 34,81 | 35,40 | 33,57 | 34,46 | -0,89% | 1.049.493,00 |
| 29.11.2024 | 34,89 | 35,22 | 34,50 | 34,77 | 0,32% | 317.110,00 |
| 27.11.2024 | 35,38 | 35,50 | 34,18 | 34,66 | -0,60% | 596.561,00 |
| 26.11.2024 | 35,27 | 35,67 | 34,80 | 34,87 | -1,64% | 708.490,00 |
| 25.11.2024 | 36,71 | 36,75 | 35,25 | 35,45 | -2,21% | 518.122,00 |
| 22.11.2024 | 36,00 | 36,37 | 35,81 | 36,25 | 3,69% | 475.292,00 |
| 20.11.2024 | 35,13 | 35,47 | 34,66 | 34,96 | -0,43% | 435.326,00 |
| 19.11.2024 | 34,20 | 35,20 | 34,02 | 35,11 | 3,48% | 497.304,00 |
| 18.11.2024 | 33,76 | 34,20 | 33,55 | 33,93 | 0,62% | 363.865,00 |
| 15.11.2024 | 34,63 | 34,63 | 33,62 | 33,72 | -1,78% | 468.004,00 |
| 14.11.2024 | 36,13 | 36,26 | 34,24 | 34,33 | -4,98% | 503.690,00 |
| 13.11.2024 | 36,61 | 37,05 | 35,97 | 36,13 | 0,00% | 377.209,00 |
| 12.11.2024 | 37,00 | 37,99 | 36,08 | 36,13 | -2,17% | 605.163,00 |
| 11.11.2024 | 37,00 | 37,42 | 36,32 | 36,93 | 0,93% | 580.475,00 |
| 08.11.2024 | 35,66 | 36,92 | 35,66 | 36,59 | 3,27% | 893.373,00 |
| 07.11.2024 | 35,61 | 35,84 | 35,01 | 35,43 | -0,11% | 842.145,00 |
| 06.11.2024 | 35,00 | 35,55 | 33,78 | 35,47 | 7,35% | 1.311.152,00 |
| 05.11.2024 | 31,47 | 33,08 | 31,41 | 33,04 | 4,79% | 892.889,00 |
| 04.11.2024 | 30,68 | 31,73 | 30,54 | 31,53 | 2,64% | 612.760,00 |
| 01.11.2024 | 30,49 | 31,27 | 30,29 | 30,72 | 2,20% | 673.837,00 |
| 31.10.2024 | 32,00 | 32,00 | 30,06 | 30,06 | -4,96% | 694.923,00 |
| 30.10.2024 | 29,71 | 33,29 | 29,37 | 31,63 | 11,33% | 1.441.423,00 |
| 29.10.2024 | 28,00 | 28,53 | 27,87 | 28,41 | 0,64% | 418.244,00 |
| 28.10.2024 | 28,51 | 28,51 | 28,13 | 28,23 | -0,07% | 264.210,00 |
| 25.10.2024 | 28,66 | 28,71 | 28,21 | 28,25 | -0,39% | 292.447,00 |
| 24.10.2024 | 28,13 | 28,66 | 28,07 | 28,36 | 0,75% | 295.837,00 |
| 23.10.2024 | 28,55 | 28,71 | 27,88 | 28,15 | -1,12% | 1.080.022,00 |
| 22.10.2024 | 28,89 | 28,98 | 28,06 | 28,47 | -1,08% | 392.972,00 |
| 21.10.2024 | 28,95 | 29,17 | 28,36 | 28,78 | 0,21% | 563.516,00 |
| 18.10.2024 | 28,91 | 28,95 | 28,49 | 28,72 | -0,45% | 722.415,00 |
| 17.10.2024 | 28,89 | 28,98 | 28,41 | 28,85 | 0,14% | 446.829,00 |
| 16.10.2024 | 28,40 | 28,81 | 28,13 | 28,81 | 2,13% | 444.231,00 |
| 15.10.2024 | 28,52 | 28,66 | 27,77 | 28,21 | -1,14% | 644.017,00 |
| 14.10.2024 | 29,13 | 29,25 | 28,51 | 28,54 | -2,21% | 589.036,00 |
| 11.10.2024 | 29,02 | 29,45 | 28,85 | 29,18 | 1,07% | 671.649,00 |
| 10.10.2024 | 30,26 | 30,40 | 28,37 | 28,87 | -5,96% | 1.018.089,00 |
| 09.10.2024 | 30,50 | 30,79 | 30,21 | 30,70 | 0,16% | 416.599,00 |
| 08.10.2024 | 30,42 | 30,91 | 30,28 | 30,65 | 0,99% | 491.802,00 |
| 07.10.2024 | 30,35 | 30,98 | 29,97 | 30,35 | 0,00% | 1.019.359,00 |
| 04.10.2024 | 29,51 | 30,48 | 29,00 | 30,35 | 3,65% | 685.281,00 |
| 03.10.2024 | 29,81 | 29,96 | 29,08 | 29,28 | -1,41% | 349.821,00 |
| 02.10.2024 | 29,91 | 30,19 | 29,49 | 29,70 | 0,00% | 627.847,00 |
| 01.10.2024 | 28,20 | 29,87 | 28,01 | 29,70 | 5,24% | 614.997,00 |
| 30.09.2024 | 27,75 | 28,32 | 27,64 | 28,22 | 1,26% | 461.764,00 |
| 27.09.2024 | 28,01 | 28,01 | 27,55 | 27,87 | 0,32% | 495.962,00 |
| 26.09.2024 | 27,86 | 28,04 | 27,62 | 27,78 | 0,94% | 259.156,00 |