126,820$
-2,48%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 129,15 | 129,23 | 125,06 | 126,82 | -2,48% | 2.569.163,00 |
| 20.02.2025 | 130,51 | 131,27 | 128,13 | 130,05 | -1,10% | 1.952.825,00 |
| 19.02.2025 | 130,91 | 133,08 | 130,20 | 131,50 | 0,18% | 1.396.092,00 |
| 18.02.2025 | 132,18 | 134,00 | 129,86 | 131,27 | -0,75% | 1.851.612,00 |
| 14.02.2025 | 131,43 | 133,60 | 130,57 | 132,26 | 1,23% | 1.752.341,00 |
| 13.02.2025 | 136,27 | 137,00 | 129,54 | 130,65 | -4,53% | 2.596.965,00 |
| 12.02.2025 | 137,10 | 137,72 | 134,33 | 136,85 | -0,55% | 1.643.127,00 |
| 11.02.2025 | 147,51 | 148,63 | 132,78 | 137,60 | -3,62% | 3.544.263,00 |
| 10.02.2025 | 142,23 | 144,14 | 141,68 | 142,77 | 0,35% | 1.705.724,00 |
| 07.02.2025 | 141,58 | 142,90 | 140,19 | 142,27 | 1,03% | 1.209.879,00 |
| 06.02.2025 | 141,61 | 142,40 | 138,45 | 140,82 | -0,33% | 1.345.245,00 |
| 05.02.2025 | 143,07 | 143,59 | 140,07 | 141,29 | -0,47% | 1.045.153,00 |
| 04.02.2025 | 142,00 | 143,26 | 140,46 | 141,96 | 0,22% | 1.038.873,00 |
| 03.02.2025 | 140,26 | 142,53 | 138,25 | 141,65 | -0,27% | 1.224.709,00 |
| 31.01.2025 | 141,50 | 143,69 | 138,00 | 142,03 | -0,11% | 1.296.775,00 |
| 30.01.2025 | 141,00 | 142,29 | 138,49 | 142,19 | 1,37% | 1.352.190,00 |
| 29.01.2025 | 142,45 | 143,77 | 139,91 | 140,27 | -0,86% | 1.652.929,00 |
| 28.01.2025 | 148,51 | 148,51 | 137,55 | 141,49 | -4,69% | 1.672.737,00 |
| 27.01.2025 | 145,98 | 149,27 | 145,00 | 148,46 | 1,97% | 1.082.302,00 |
| 24.01.2025 | 149,50 | 151,37 | 144,80 | 145,59 | -2,23% | 1.629.519,00 |
| 23.01.2025 | 161,68 | 162,10 | 147,29 | 148,91 | -7,57% | 2.276.447,00 |
| 22.01.2025 | 160,89 | 162,30 | 160,07 | 161,11 | 0,33% | 1.397.196,00 |
| 21.01.2025 | 156,38 | 161,29 | 155,73 | 160,58 | 3,48% | 1.413.376,00 |
| 17.01.2025 | 155,88 | 156,38 | 154,35 | 155,18 | 0,06% | 1.318.120,00 |
| 16.01.2025 | 154,64 | 156,08 | 153,63 | 155,09 | -0,10% | 649.107,00 |
| 15.01.2025 | 154,16 | 155,41 | 152,75 | 155,25 | 1,63% | 977.159,00 |
| 14.01.2025 | 152,10 | 153,27 | 150,67 | 152,76 | 0,08% | 769.261,00 |
| 13.01.2025 | 148,36 | 153,36 | 148,00 | 152,64 | 2,14% | 1.418.752,00 |
| 10.01.2025 | 145,75 | 151,03 | 145,75 | 149,44 | 2,53% | 1.434.311,00 |
| 08.01.2025 | 146,61 | 146,74 | 143,79 | 145,75 | -1,05% | 1.314.974,00 |
| 07.01.2025 | 148,24 | 149,98 | 146,02 | 147,30 | -0,63% | 1.061.944,00 |
| 06.01.2025 | 148,00 | 150,52 | 146,66 | 148,24 | 0,74% | 1.389.327,00 |
| 03.01.2025 | 143,21 | 147,92 | 143,04 | 147,15 | 2,69% | 1.074.933,00 |
| 02.01.2025 | 145,21 | 146,40 | 143,20 | 143,30 | -0,53% | 743.948,00 |
| 31.12.2024 | 143,56 | 144,29 | 142,15 | 144,06 | 0,62% | 1.131.627,00 |
| 30.12.2024 | 142,39 | 143,86 | 142,04 | 143,17 | -0,91% | 656.818,00 |
| 27.12.2024 | 144,93 | 146,37 | 143,71 | 144,49 | -0,84% | 615.108,00 |
| 26.12.2024 | 145,25 | 146,33 | 144,33 | 145,71 | 0,09% | 653.619,00 |
| 24.12.2024 | 144,55 | 145,85 | 143,80 | 145,58 | 0,26% | 708.241,00 |
| 23.12.2024 | 144,33 | 145,65 | 143,47 | 145,20 | 0,27% | 1.065.534,00 |
| 20.12.2024 | 142,59 | 145,98 | 141,94 | 144,81 | 1,12% | 2.820.876,00 |
| 19.12.2024 | 147,00 | 147,65 | 142,16 | 143,20 | -1,95% | 2.557.050,00 |
| 18.12.2024 | 150,00 | 150,81 | 146,00 | 146,05 | -2,72% | 1.276.362,00 |
| 17.12.2024 | 151,54 | 151,96 | 148,88 | 150,14 | -1,55% | 1.177.044,00 |
| 16.12.2024 | 152,47 | 154,08 | 150,79 | 152,50 | -0,43% | 1.044.911,00 |
| 13.12.2024 | 152,74 | 154,60 | 152,51 | 153,16 | 0,12% | 1.070.179,00 |
| 12.12.2024 | 150,08 | 154,20 | 147,26 | 152,98 | -0,37% | 1.812.244,00 |
| 11.12.2024 | 160,79 | 160,79 | 152,61 | 153,55 | -4,13% | 1.889.624,00 |
| 10.12.2024 | 161,08 | 161,82 | 159,88 | 160,16 | -0,09% | 1.261.347,00 |
| 09.12.2024 | 163,01 | 163,01 | 159,11 | 160,31 | -1,74% | 1.244.018,00 |
| 06.12.2024 | 163,62 | 164,27 | 162,73 | 163,15 | -0,37% | 904.323,00 |
| 05.12.2024 | 165,56 | 165,57 | 161,84 | 163,76 | -0,79% | 1.240.708,00 |
| 04.12.2024 | 163,52 | 165,75 | 162,82 | 165,06 | 0,57% | 979.681,00 |
| 03.12.2024 | 164,28 | 166,46 | 164,04 | 164,13 | 0,00% | 1.245.776,00 |
| 02.12.2024 | 166,00 | 166,42 | 163,25 | 164,13 | -0,77% | 1.321.902,00 |
| 29.11.2024 | 164,16 | 165,46 | 163,04 | 165,40 | 0,87% | 620.276,00 |
| 27.11.2024 | 165,70 | 166,73 | 162,32 | 163,97 | -1,29% | 1.148.781,00 |
| 26.11.2024 | 163,25 | 166,84 | 162,48 | 166,11 | 1,53% | 1.277.725,00 |
| 25.11.2024 | 166,01 | 166,36 | 160,54 | 163,60 | -1,15% | 1.663.406,00 |
| 22.11.2024 | 165,37 | 166,38 | 163,33 | 165,51 | 2,07% | 1.606.153,00 |
| 20.11.2024 | 158,88 | 162,27 | 158,03 | 162,15 | 2,44% | 1.714.505,00 |
| 19.11.2024 | 158,80 | 163,27 | 157,43 | 158,29 | -0,35% | 1.763.334,00 |
| 18.11.2024 | 161,00 | 162,00 | 156,88 | 158,84 | -1,13% | 2.736.247,00 |
| 15.11.2024 | 167,57 | 168,73 | 156,75 | 160,65 | -4,35% | 5.686.875,00 |
| 14.11.2024 | 194,94 | 194,94 | 166,48 | 167,96 | -13,60% | 4.676.596,00 |
| 13.11.2024 | 201,35 | 202,51 | 193,84 | 194,40 | -3,41% | 1.393.181,00 |
| 12.11.2024 | 201,39 | 202,90 | 199,94 | 201,27 | -0,06% | 729.789,00 |
| 11.11.2024 | 201,28 | 201,99 | 199,80 | 201,39 | 1,50% | 1.121.301,00 |
| 08.11.2024 | 194,51 | 199,11 | 193,61 | 198,42 | 3,01% | 921.504,00 |
| 07.11.2024 | 194,24 | 195,85 | 192,58 | 192,63 | -0,81% | 1.007.876,00 |
| 06.11.2024 | 198,40 | 198,99 | 192,17 | 194,20 | 2,17% | 1.397.011,00 |
| 05.11.2024 | 186,33 | 190,25 | 186,32 | 190,07 | 2,01% | 1.002.583,00 |
| 04.11.2024 | 184,35 | 186,57 | 183,66 | 186,32 | 1,83% | 1.005.637,00 |
| 01.11.2024 | 184,17 | 184,98 | 182,83 | 182,97 | -0,10% | 1.038.733,00 |
| 31.10.2024 | 184,94 | 186,22 | 181,80 | 183,16 | -1,39% | 1.354.088,00 |
| 30.10.2024 | 188,12 | 188,36 | 184,20 | 185,74 | -0,06% | 1.405.323,00 |
| 29.10.2024 | 182,00 | 186,88 | 177,25 | 185,86 | 9,50% | 2.166.425,00 |
| 28.10.2024 | 169,83 | 170,54 | 168,52 | 169,73 | 0,60% | 775.342,00 |
| 25.10.2024 | 170,25 | 171,35 | 168,54 | 168,71 | -0,05% | 575.705,00 |
| 24.10.2024 | 168,41 | 169,94 | 167,32 | 168,79 | 0,29% | 569.201,00 |
| 23.10.2024 | 167,10 | 168,43 | 166,75 | 168,31 | 0,45% | 569.735,00 |
| 22.10.2024 | 168,93 | 169,95 | 167,06 | 167,55 | -1,26% | 633.180,00 |
| 21.10.2024 | 169,84 | 170,15 | 168,54 | 169,68 | 0,09% | 365.030,00 |
| 18.10.2024 | 168,76 | 169,72 | 166,65 | 169,52 | 0,69% | 563.442,00 |
| 17.10.2024 | 168,75 | 169,52 | 167,74 | 168,35 | 0,17% | 698.510,00 |
| 16.10.2024 | 167,42 | 168,62 | 167,20 | 168,07 | 0,22% | 610.968,00 |
| 15.10.2024 | 169,77 | 170,08 | 167,50 | 167,70 | -0,55% | 616.082,00 |
| 14.10.2024 | 167,75 | 169,17 | 167,33 | 168,63 | 0,86% | 464.434,00 |
| 11.10.2024 | 165,29 | 167,51 | 165,24 | 167,20 | 1,61% | 423.488,00 |
| 10.10.2024 | 167,43 | 167,55 | 163,56 | 164,55 | -1,86% | 697.690,00 |
| 09.10.2024 | 167,06 | 167,88 | 166,43 | 167,67 | 0,63% | 539.181,00 |
| 08.10.2024 | 167,30 | 168,02 | 165,89 | 166,62 | -0,02% | 575.526,00 |
| 07.10.2024 | 166,00 | 167,64 | 164,70 | 166,66 | 0,16% | 512.183,00 |
| 04.10.2024 | 165,99 | 166,48 | 164,13 | 166,39 | 0,75% | 571.236,00 |
| 03.10.2024 | 165,17 | 165,81 | 164,43 | 165,15 | -0,03% | 594.097,00 |
| 02.10.2024 | 164,50 | 166,01 | 163,40 | 165,20 | 0,12% | 635.497,00 |
| 01.10.2024 | 162,84 | 165,49 | 161,63 | 165,01 | 1,23% | 693.638,00 |
| 30.09.2024 | 159,99 | 163,27 | 159,27 | 163,00 | 2,05% | 1.073.853,00 |
| 27.09.2024 | 158,38 | 160,00 | 158,38 | 159,72 | 0,81% | 682.875,00 |
| 26.09.2024 | 157,20 | 158,86 | 157,20 | 158,43 | 0,27% | 663.053,00 |