139,490$
-2,41%
Echtzeit-Aktienkurs Leidos Holdings
Bid:
Ask:
Aktienkurse zur Leidos Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 139,74 | 143,96 | 138,01 | 139,49 | -2,41% | 2.090.279,00 |
| 02.04.2025 | 133,25 | 143,55 | 132,43 | 142,94 | 5,91% | 3.733.062,00 |
| 01.04.2025 | 134,72 | 135,74 | 132,95 | 134,96 | 0,01% | 1.506.495,00 |
| 31.03.2025 | 133,34 | 136,31 | 132,67 | 134,94 | 0,66% | 1.841.810,00 |
| 28.03.2025 | 133,65 | 136,27 | 132,80 | 134,06 | -1,19% | 1.589.301,00 |
| 27.03.2025 | 136,52 | 137,20 | 134,99 | 135,68 | -0,48% | 1.002.810,00 |
| 26.03.2025 | 136,25 | 137,53 | 135,17 | 136,34 | 0,07% | 1.029.790,00 |
| 25.03.2025 | 136,61 | 137,33 | 134,67 | 136,25 | 0,34% | 1.336.465,00 |
| 24.03.2025 | 134,21 | 136,05 | 133,44 | 135,79 | 1,46% | 1.077.106,00 |
| 21.03.2025 | 134,15 | 134,75 | 132,08 | 133,83 | -0,76% | 3.985.987,00 |
| 20.03.2025 | 137,08 | 137,31 | 133,51 | 134,85 | -2,71% | 1.943.221,00 |
| 19.03.2025 | 138,83 | 141,70 | 137,79 | 138,60 | -0,04% | 1.399.032,00 |
| 18.03.2025 | 137,48 | 139,00 | 136,15 | 138,66 | 0,33% | 1.381.955,00 |
| 17.03.2025 | 136,45 | 142,27 | 135,55 | 138,20 | 2,71% | 1.711.520,00 |
| 14.03.2025 | 133,31 | 135,55 | 132,63 | 134,55 | 1,27% | 803.917,00 |
| 13.03.2025 | 132,97 | 134,76 | 132,23 | 132,86 | -0,55% | 1.289.933,00 |
| 12.03.2025 | 133,65 | 134,84 | 131,02 | 133,60 | -0,38% | 1.201.794,00 |
| 11.03.2025 | 137,23 | 137,26 | 132,75 | 134,11 | -2,38% | 1.846.768,00 |
| 10.03.2025 | 137,55 | 143,00 | 136,44 | 137,38 | -1,34% | 2.016.105,00 |
| 07.03.2025 | 132,18 | 140,23 | 130,70 | 139,24 | 4,64% | 2.378.257,00 |
| 06.03.2025 | 132,48 | 133,60 | 131,01 | 133,06 | -0,49% | 1.487.058,00 |
| 05.03.2025 | 132,13 | 135,59 | 131,25 | 133,71 | 1,13% | 1.807.230,00 |
| 04.03.2025 | 128,13 | 134,86 | 127,39 | 132,22 | 2,34% | 1.989.370,00 |
| 03.03.2025 | 131,23 | 131,44 | 127,80 | 129,20 | -0,59% | 1.710.552,00 |
| 28.02.2025 | 127,81 | 130,00 | 123,62 | 129,97 | 0,23% | 2.267.700,00 |
| 27.02.2025 | 128,94 | 131,04 | 128,75 | 129,67 | 0,06% | 1.346.296,00 |
| 26.02.2025 | 129,87 | 131,98 | 129,19 | 129,59 | -0,88% | 879.440,00 |
| 25.02.2025 | 127,82 | 132,07 | 127,82 | 130,74 | 1,90% | 2.135.600,00 |
| 24.02.2025 | 131,25 | 132,37 | 126,79 | 128,30 | 1,17% | 2.273.794,00 |
| 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 |