187,150$
1,82%
Echtzeit-Aktienkurs Leidos Holdings
Bid:
Ask:
Aktienkurse zur Leidos Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 183,28 | 187,57 | 181,29 | 187,15 | 1,82% | 825.907,00 |
| 17.09.2025 | 182,47 | 185,00 | 181,08 | 183,80 | 0,67% | 706.796,00 |
| 16.09.2025 | 182,04 | 183,79 | 180,84 | 182,58 | -0,08% | 899.613,00 |
| 15.09.2025 | 182,39 | 184,38 | 181,84 | 182,73 | -0,61% | 745.838,00 |
| 12.09.2025 | 184,41 | 185,46 | 183,72 | 183,86 | -0,69% | 539.546,00 |
| 11.09.2025 | 181,00 | 185,92 | 180,71 | 185,13 | 2,64% | 845.489,00 |
| 10.09.2025 | 178,29 | 180,49 | 178,29 | 180,37 | 0,75% | 524.047,00 |
| 09.09.2025 | 177,52 | 179,18 | 176,75 | 179,03 | 0,35% | 740.753,00 |
| 08.09.2025 | 177,98 | 178,57 | 176,34 | 178,41 | -0,33% | 630.882,00 |
| 05.09.2025 | 178,87 | 180,17 | 177,42 | 179,00 | 0,24% | 692.948,00 |
| 04.09.2025 | 177,61 | 178,58 | 174,64 | 178,58 | 0,49% | 1.062.455,00 |
| 03.09.2025 | 180,05 | 181,05 | 176,66 | 177,71 | -1,76% | 612.721,00 |
| 02.09.2025 | 179,36 | 181,50 | 179,36 | 180,89 | -0,02% | 589.400,00 |
| 29.08.2025 | 181,27 | 182,50 | 180,04 | 180,92 | -0,24% | 671.029,00 |
| 28.08.2025 | 182,64 | 183,50 | 180,03 | 181,36 | -1,11% | 592.422,00 |
| 27.08.2025 | 181,42 | 183,73 | 181,35 | 183,39 | 0,57% | 541.060,00 |
| 26.08.2025 | 181,40 | 182,45 | 180,39 | 182,35 | 0,41% | 685.519,00 |
| 25.08.2025 | 181,60 | 182,37 | 180,96 | 181,61 | -0,07% | 476.814,00 |
| 22.08.2025 | 180,30 | 183,59 | 180,30 | 181,74 | 0,72% | 608.897,00 |
| 21.08.2025 | 179,96 | 180,71 | 179,04 | 180,44 | 0,16% | 554.656,00 |
| 20.08.2025 | 178,59 | 180,78 | 177,57 | 180,16 | 0,79% | 785.541,00 |
| 19.08.2025 | 177,74 | 179,99 | 176,50 | 178,74 | 0,35% | 714.490,00 |
| 18.08.2025 | 178,27 | 179,32 | 177,76 | 178,12 | 0,28% | 561.235,00 |
| 15.08.2025 | 178,70 | 178,70 | 176,15 | 177,63 | -0,45% | 849.178,00 |
| 14.08.2025 | 181,05 | 182,88 | 177,59 | 178,44 | -1,93% | 876.643,00 |
| 13.08.2025 | 177,69 | 182,18 | 177,49 | 181,95 | 2,21% | 817.125,00 |
| 12.08.2025 | 176,67 | 178,15 | 175,66 | 178,02 | 0,50% | 823.576,00 |
| 11.08.2025 | 176,22 | 178,92 | 175,88 | 177,14 | 0,36% | 890.030,00 |
| 08.08.2025 | 175,41 | 177,42 | 174,37 | 176,50 | 0,70% | 814.672,00 |
| 07.08.2025 | 175,45 | 177,18 | 173,95 | 175,27 | 0,45% | 1.110.865,00 |
| 06.08.2025 | 174,50 | 175,77 | 170,41 | 174,49 | 0,90% | 1.718.141,00 |
| 05.08.2025 | 168,01 | 173,60 | 164,15 | 172,94 | 7,45% | 2.210.707,00 |
| 04.08.2025 | 159,00 | 161,27 | 158,58 | 160,95 | 1,10% | 1.294.429,00 |
| 01.08.2025 | 159,00 | 160,20 | 156,30 | 159,20 | -0,28% | 777.165,00 |
| 31.07.2025 | 159,91 | 161,90 | 159,25 | 159,65 | -0,87% | 868.591,00 |
| 30.07.2025 | 161,28 | 162,50 | 160,09 | 161,05 | -0,28% | 543.646,00 |
| 29.07.2025 | 161,99 | 162,31 | 160,33 | 161,51 | 0,72% | 535.312,00 |
| 28.07.2025 | 163,00 | 163,71 | 158,91 | 160,35 | -1,78% | 945.248,00 |
| 25.07.2025 | 164,00 | 164,10 | 160,57 | 163,25 | 0,00% | 703.650,00 |
| 24.07.2025 | 164,15 | 165,35 | 162,90 | 163,25 | -0,40% | 657.123,00 |
| 23.07.2025 | 162,01 | 164,12 | 161,78 | 163,91 | 1,63% | 604.077,00 |
| 22.07.2025 | 160,59 | 162,34 | 158,77 | 161,28 | 0,34% | 884.066,00 |
| 21.07.2025 | 162,54 | 162,54 | 160,45 | 160,74 | -1,11% | 500.880,00 |
| 18.07.2025 | 163,63 | 163,94 | 161,94 | 162,54 | -0,10% | 465.788,00 |
| 17.07.2025 | 160,82 | 163,20 | 160,82 | 162,71 | 1,04% | 563.074,00 |
| 16.07.2025 | 160,22 | 161,35 | 158,64 | 161,04 | 0,52% | 662.464,00 |
| 15.07.2025 | 163,35 | 164,58 | 160,20 | 160,21 | -2,11% | 691.215,00 |
| 14.07.2025 | 161,19 | 164,68 | 161,00 | 163,67 | 1,00% | 668.996,00 |
| 11.07.2025 | 162,05 | 163,09 | 160,53 | 162,05 | -0,58% | 691.954,00 |
| 10.07.2025 | 161,67 | 163,73 | 161,64 | 163,00 | 0,49% | 638.937,00 |
| 09.07.2025 | 162,63 | 162,66 | 160,43 | 162,21 | 0,07% | 745.824,00 |
| 08.07.2025 | 164,00 | 164,53 | 161,75 | 162,09 | -1,44% | 1.052.841,00 |
| 07.07.2025 | 164,99 | 165,49 | 163,55 | 164,46 | -0,06% | 1.269.740,00 |
| 03.07.2025 | 163,08 | 165,97 | 162,66 | 164,56 | 1,19% | 950.883,00 |
| 02.07.2025 | 159,94 | 162,77 | 158,47 | 162,62 | 1,04% | 1.315.216,00 |
| 01.07.2025 | 157,50 | 161,12 | 157,00 | 160,94 | 2,02% | 1.150.997,00 |
| 30.06.2025 | 156,50 | 158,00 | 155,44 | 157,76 | 1,34% | 973.633,00 |
| 27.06.2025 | 155,80 | 156,26 | 153,28 | 155,68 | 0,00% | 1.128.093,00 |
| 26.06.2025 | 154,75 | 157,35 | 153,17 | 155,68 | 1,12% | 1.251.632,00 |
| 25.06.2025 | 152,86 | 154,59 | 151,54 | 153,96 | 1,14% | 1.103.262,00 |
| 24.06.2025 | 151,24 | 152,71 | 148,80 | 152,23 | 1,04% | 1.220.594,00 |
| 23.06.2025 | 148,85 | 151,60 | 147,44 | 150,67 | 1,50% | 1.159.194,00 |
| 20.06.2025 | 148,18 | 148,99 | 145,90 | 148,45 | 0,07% | 3.006.016,00 |
| 18.06.2025 | 149,45 | 150,88 | 148,04 | 148,35 | -0,70% | 759.703,00 |
| 17.06.2025 | 147,91 | 149,92 | 147,12 | 149,39 | 0,77% | 1.200.417,00 |
| 16.06.2025 | 148,93 | 148,93 | 145,43 | 148,25 | -0,61% | 1.073.736,00 |
| 13.06.2025 | 148,30 | 151,01 | 146,82 | 149,16 | 0,77% | 1.096.430,00 |
| 12.06.2025 | 145,65 | 148,04 | 145,25 | 148,02 | 1,44% | 762.554,00 |
| 11.06.2025 | 145,79 | 146,04 | 143,55 | 145,92 | 0,23% | 949.238,00 |
| 10.06.2025 | 147,00 | 147,24 | 144,65 | 145,59 | -0,51% | 649.821,00 |
| 09.06.2025 | 148,80 | 148,80 | 144,56 | 146,34 | -1,22% | 871.113,00 |
| 06.06.2025 | 145,67 | 148,30 | 145,67 | 148,14 | 1,91% | 919.547,00 |
| 05.06.2025 | 145,10 | 145,40 | 143,79 | 145,37 | 0,66% | 987.943,00 |
| 04.06.2025 | 144,01 | 145,61 | 143,61 | 144,42 | -0,05% | 1.070.824,00 |
| 03.06.2025 | 141,82 | 145,34 | 139,69 | 144,49 | 2,00% | 1.862.749,00 |
| 02.06.2025 | 147,26 | 147,38 | 140,29 | 141,65 | -4,63% | 2.243.574,00 |
| 30.05.2025 | 147,60 | 148,57 | 146,14 | 148,52 | 0,69% | 2.266.229,00 |
| 29.05.2025 | 149,88 | 149,88 | 146,67 | 147,50 | -1,25% | 1.818.783,00 |
| 28.05.2025 | 152,60 | 153,43 | 148,64 | 149,36 | -2,09% | 2.143.840,00 |
| 27.05.2025 | 151,18 | 152,98 | 149,26 | 152,55 | 0,04% | 1.611.602,00 |
| 23.05.2025 | 155,14 | 156,00 | 150,51 | 152,49 | -3,67% | 1.568.140,00 |
| 22.05.2025 | 158,99 | 159,45 | 157,03 | 158,30 | -0,40% | 1.076.747,00 |
| 21.05.2025 | 159,64 | 159,94 | 157,83 | 158,94 | -0,85% | 1.279.805,00 |
| 20.05.2025 | 159,27 | 161,00 | 158,55 | 160,30 | 0,48% | 826.751,00 |
| 19.05.2025 | 158,04 | 159,73 | 157,79 | 159,53 | 0,33% | 910.917,00 |
| 16.05.2025 | 155,28 | 159,15 | 155,28 | 159,00 | 1,43% | 1.006.132,00 |
| 15.05.2025 | 154,04 | 156,81 | 153,80 | 156,76 | 2,42% | 1.167.849,00 |
| 14.05.2025 | 155,63 | 156,00 | 152,83 | 153,06 | -1,52% | 1.278.432,00 |
| 13.05.2025 | 155,97 | 156,29 | 154,62 | 155,43 | -0,42% | 958.385,00 |
| 12.05.2025 | 157,01 | 157,29 | 154,01 | 156,09 | 0,25% | 1.546.583,00 |
| 09.05.2025 | 155,07 | 156,95 | 154,10 | 155,70 | 0,64% | 1.306.061,00 |
| 08.05.2025 | 155,38 | 156,77 | 153,01 | 154,71 | -0,01% | 1.173.912,00 |
| 07.05.2025 | 154,34 | 155,44 | 152,23 | 154,72 | -0,02% | 1.601.409,00 |
| 06.05.2025 | 145,87 | 155,76 | 144,63 | 154,75 | 4,60% | 2.620.608,00 |
| 05.05.2025 | 148,00 | 150,18 | 147,61 | 147,94 | -0,57% | 1.814.419,00 |
| 02.05.2025 | 148,01 | 149,49 | 146,35 | 148,79 | 1,49% | 1.493.797,00 |
| 01.05.2025 | 146,71 | 147,70 | 144,88 | 146,61 | -0,39% | 1.024.020,00 |
| 30.04.2025 | 146,61 | 147,63 | 145,13 | 147,18 | -0,26% | 1.022.475,00 |
| 29.04.2025 | 145,49 | 148,06 | 145,35 | 147,56 | 1,24% | 1.146.300,00 |
| 28.04.2025 | 145,57 | 146,99 | 144,01 | 145,75 | 0,03% | 1.164.278,00 |