182,970$
-0,10%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 159,18 | 159,71 | 157,43 | 158,00 | -0,28% | 576.666,00 |
| 24.09.2024 | 160,02 | 160,02 | 157,44 | 158,45 | -0,77% | 693.512,00 |
| 23.09.2024 | 157,38 | 160,33 | 156,92 | 159,68 | 1,67% | 973.447,00 |
| 20.09.2024 | 155,42 | 157,10 | 154,79 | 157,06 | 0,62% | 1.459.348,00 |
| 19.09.2024 | 154,50 | 156,37 | 153,40 | 156,09 | 1,50% | 583.076,00 |
| 18.09.2024 | 154,32 | 154,97 | 153,19 | 153,79 | -0,36% | 548.396,00 |
| 17.09.2024 | 154,50 | 155,57 | 154,12 | 154,34 | -0,30% | 530.142,00 |
| 16.09.2024 | 156,07 | 156,72 | 154,40 | 154,81 | -0,44% | 509.438,00 |
| 13.09.2024 | 154,00 | 156,91 | 153,53 | 155,50 | 0,92% | 749.350,00 |
| 12.09.2024 | 152,15 | 154,19 | 151,77 | 154,09 | 1,08% | 599.134,00 |
| 11.09.2024 | 153,46 | 153,46 | 149,50 | 152,44 | -1,05% | 755.513,00 |
| 10.09.2024 | 153,93 | 154,28 | 152,98 | 154,06 | 0,39% | 668.040,00 |
| 09.09.2024 | 153,71 | 154,58 | 153,19 | 153,46 | 0,40% | 782.016,00 |
| 06.09.2024 | 155,52 | 156,54 | 152,72 | 152,85 | -1,89% | 736.076,00 |
| 05.09.2024 | 156,09 | 156,39 | 153,44 | 155,80 | -0,19% | 886.311,00 |
| 04.09.2024 | 155,50 | 156,57 | 155,10 | 156,09 | 0,19% | 570.541,00 |
| 03.09.2024 | 158,32 | 159,10 | 155,02 | 155,80 | -1,71% | 717.546,00 |
| 30.08.2024 | 157,51 | 158,82 | 156,77 | 158,51 | 0,68% | 1.072.396,00 |
| 29.08.2024 | 156,46 | 158,90 | 156,19 | 157,44 | 0,70% | 631.963,00 |
| 28.08.2024 | 156,35 | 157,27 | 155,74 | 156,35 | 0,19% | 608.354,00 |
| 27.08.2024 | 154,83 | 156,15 | 154,21 | 156,06 | 0,77% | 520.936,00 |
| 26.08.2024 | 155,00 | 156,20 | 154,50 | 154,87 | -0,02% | 521.594,00 |
| 23.08.2024 | 153,52 | 154,99 | 153,52 | 154,90 | 1,06% | 539.588,00 |
| 22.08.2024 | 150,87 | 153,98 | 150,87 | 153,28 | 1,62% | 566.917,00 |
| 21.08.2024 | 150,25 | 151,45 | 149,54 | 150,84 | 0,47% | 486.838,00 |
| 20.08.2024 | 150,20 | 150,49 | 149,05 | 150,14 | 0,00% | 522.914,00 |
| 19.08.2024 | 147,99 | 150,18 | 147,47 | 150,14 | 1,43% | 524.071,00 |
| 16.08.2024 | 148,16 | 148,71 | 147,13 | 148,02 | 0,05% | 494.430,00 |
| 15.08.2024 | 147,53 | 148,65 | 146,60 | 147,95 | 0,41% | 456.282,00 |
| 14.08.2024 | 144,62 | 147,40 | 144,51 | 147,34 | 1,74% | 576.421,00 |
| 13.08.2024 | 144,47 | 145,62 | 143,52 | 144,82 | 0,09% | 950.518,00 |
| 12.08.2024 | 144,00 | 145,80 | 143,48 | 144,69 | 0,33% | 739.600,00 |
| 09.08.2024 | 144,16 | 144,99 | 143,04 | 144,21 | -0,12% | 1.018.885,00 |
| 08.08.2024 | 143,05 | 145,39 | 142,28 | 144,38 | 0,84% | 832.579,00 |
| 07.08.2024 | 143,96 | 145,68 | 143,04 | 143,18 | -0,08% | 877.761,00 |
| 06.08.2024 | 143,77 | 145,78 | 143,20 | 143,29 | 0,44% | 1.059.481,00 |
| 05.08.2024 | 143,36 | 143,48 | 140,42 | 142,66 | -1,88% | 1.088.975,00 |
| 02.08.2024 | 143,81 | 145,54 | 143,48 | 145,39 | 0,44% | 1.063.249,00 |
| 01.08.2024 | 145,23 | 145,64 | 142,35 | 144,75 | 0,24% | 1.217.132,00 |
| 31.07.2024 | 148,00 | 149,00 | 142,68 | 144,40 | -1,08% | 1.831.845,00 |
| 30.07.2024 | 153,00 | 153,65 | 145,83 | 145,98 | -4,57% | 1.819.042,00 |
| 29.07.2024 | 150,48 | 153,62 | 150,00 | 152,97 | 2,10% | 1.209.364,00 |
| 26.07.2024 | 152,20 | 152,29 | 148,68 | 149,83 | -1,44% | 1.043.788,00 |
| 25.07.2024 | 150,64 | 153,77 | 150,35 | 152,02 | 1,28% | 1.088.986,00 |
| 24.07.2024 | 154,52 | 154,52 | 150,07 | 150,10 | -3,12% | 1.016.506,00 |
| 23.07.2024 | 153,24 | 155,45 | 152,79 | 154,94 | 1,27% | 658.557,00 |
| 22.07.2024 | 150,36 | 153,07 | 150,14 | 153,00 | 2,04% | 861.930,00 |
| 19.07.2024 | 151,60 | 152,80 | 149,57 | 149,94 | -0,57% | 862.843,00 |
| 18.07.2024 | 150,53 | 151,48 | 150,04 | 150,80 | 0,37% | 704.379,00 |
| 17.07.2024 | 151,81 | 152,74 | 150,05 | 150,24 | -1,03% | 1.243.838,00 |
| 16.07.2024 | 149,64 | 152,61 | 149,45 | 151,81 | 1,91% | 616.257,00 |
| 15.07.2024 | 150,15 | 151,14 | 148,88 | 148,96 | -0,64% | 935.455,00 |
| 12.07.2024 | 148,95 | 151,42 | 148,53 | 149,92 | 0,65% | 964.860,00 |
| 11.07.2024 | 148,74 | 149,30 | 147,86 | 148,95 | 0,07% | 714.179,00 |
| 10.07.2024 | 145,91 | 148,89 | 145,91 | 148,84 | 2,61% | 1.018.708,00 |
| 09.07.2024 | 145,76 | 146,50 | 144,77 | 145,05 | -0,35% | 550.698,00 |
| 08.07.2024 | 146,00 | 146,76 | 145,51 | 145,56 | 0,03% | 425.922,00 |
| 05.07.2024 | 146,64 | 147,17 | 144,81 | 145,51 | -0,77% | 411.555,00 |
| 03.07.2024 | 145,64 | 146,74 | 145,27 | 146,64 | 0,53% | 297.334,00 |
| 02.07.2024 | 145,47 | 146,62 | 145,05 | 145,86 | 0,21% | 517.534,00 |
| 01.07.2024 | 146,58 | 147,49 | 144,73 | 145,56 | -0,22% | 633.989,00 |
| 28.06.2024 | 147,59 | 148,66 | 144,77 | 145,88 | -0,88% | 1.835.241,00 |
| 27.06.2024 | 146,75 | 147,46 | 145,80 | 147,18 | 0,54% | 762.836,00 |
| 26.06.2024 | 147,74 | 147,95 | 145,82 | 146,39 | -1,28% | 1.094.822,00 |
| 25.06.2024 | 148,60 | 149,25 | 147,02 | 148,29 | -0,18% | 658.670,00 |
| 24.06.2024 | 146,87 | 149,49 | 146,48 | 148,56 | 1,36% | 1.216.418,00 |
| 21.06.2024 | 145,69 | 146,63 | 144,21 | 146,57 | 0,38% | 1.861.126,00 |
| 20.06.2024 | 143,61 | 146,57 | 143,61 | 146,01 | 1,49% | 801.253,00 |
| 18.06.2024 | 143,64 | 144,66 | 143,07 | 143,87 | 0,01% | 741.127,00 |
| 17.06.2024 | 143,29 | 144,12 | 141,76 | 143,86 | 0,11% | 859.173,00 |
| 14.06.2024 | 142,78 | 143,73 | 142,09 | 143,70 | -0,31% | 737.300,00 |
| 13.06.2024 | 144,18 | 144,82 | 143,63 | 144,15 | -0,30% | 618.856,00 |
| 12.06.2024 | 144,15 | 145,38 | 143,54 | 144,58 | 0,56% | 551.368,00 |