143,830$
0,86%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 143,00 | 144,35 | 141,19 | 143,83 | 0,86% | 1.386.699,00 |
| 13.08.2026 | 141,04 | 143,19 | 139,71 | 142,61 | 1,59% | 1.652.628,00 |
| 12.08.2026 | 138,30 | 140,49 | 138,08 | 140,38 | -0,36% | 1.698.384,00 |
| 11.08.2026 | 137,88 | 143,16 | 137,35 | 140,89 | 1,29% | 1.792.138,00 |
| 10.08.2026 | 137,33 | 141,00 | 136,79 | 139,10 | 1,11% | 1.841.431,00 |
| 07.08.2026 | 133,23 | 137,75 | 132,71 | 137,57 | 1,71% | 1.924.516,00 |
| 06.08.2026 | 129,63 | 135,50 | 128,05 | 135,26 | 6,63% | 1.981.526,00 |
| 05.08.2026 | 129,64 | 132,02 | 126,67 | 126,85 | -2,87% | 2.357.252,00 |
| 04.08.2026 | 124,96 | 132,07 | 124,96 | 130,60 | 10,01% | 2.808.518,00 |
| 03.08.2026 | 117,69 | 119,47 | 116,84 | 118,72 | 2,70% | 1.833.626,00 |
| 31.07.2026 | 111,14 | 115,74 | 111,00 | 115,60 | 2,84% | 1.143.208,00 |
| 30.07.2026 | 112,75 | 113,15 | 110,28 | 112,41 | -1,71% | 1.144.229,00 |
| 29.07.2026 | 117,75 | 117,82 | 113,98 | 114,37 | -3,37% | 1.420.550,00 |
| 28.07.2026 | 116,16 | 119,18 | 116,14 | 118,36 | 2,97% | 1.407.478,00 |
| 27.07.2026 | 112,35 | 115,56 | 112,06 | 114,95 | 2,51% | 1.393.492,00 |
| 24.07.2026 | 112,01 | 115,82 | 111,50 | 112,14 | 1,64% | 1.149.649,00 |
| 23.07.2026 | 107,68 | 111,30 | 107,25 | 110,33 | 2,86% | 1.129.993,00 |
| 22.07.2026 | 106,49 | 107,54 | 105,76 | 107,26 | 2,23% | 809.604,00 |
| 21.07.2026 | 104,60 | 106,12 | 103,90 | 104,92 | -1,96% | 1.536.856,00 |
| 20.07.2026 | 106,19 | 107,64 | 105,01 | 107,02 | 0,51% | 1.729.484,00 |
| 17.07.2026 | 108,88 | 110,91 | 105,75 | 106,48 | -1,67% | 2.094.268,00 |
| 16.07.2026 | 108,80 | 109,66 | 107,27 | 108,29 | 0,07% | 1.548.397,00 |
| 15.07.2026 | 107,00 | 110,00 | 107,00 | 108,21 | 1,55% | 1.237.114,00 |
| 14.07.2026 | 104,02 | 108,06 | 104,01 | 106,56 | -0,02% | 1.044.516,00 |
| 13.07.2026 | 108,41 | 108,64 | 105,21 | 106,58 | -0,41% | 1.236.408,00 |
| 10.07.2026 | 108,94 | 109,00 | 105,29 | 107,02 | 0,38% | 1.067.481,00 |
| 09.07.2026 | 105,53 | 107,20 | 104,29 | 106,62 | -0,52% | 1.675.914,00 |
| 08.07.2026 | 107,13 | 108,14 | 106,36 | 107,18 | -1,28% | 969.223,00 |
| 07.07.2026 | 109,97 | 111,00 | 107,33 | 108,57 | -0,14% | 1.375.029,00 |
| 06.07.2026 | 108,50 | 109,97 | 107,04 | 108,72 | -0,11% | 1.813.392,00 |
| 02.07.2026 | 104,88 | 108,90 | 104,52 | 108,84 | 5,60% | 2.315.747,00 |
| 01.07.2026 | 103,89 | 105,81 | 103,05 | 103,07 | 0,10% | 1.636.162,00 |
| 30.06.2026 | 100,00 | 104,25 | 98,86 | 102,97 | 2,52% | 1.979.897,00 |
| 29.06.2026 | 102,21 | 103,67 | 99,63 | 100,44 | -1,30% | 2.099.928,00 |
| 26.06.2026 | 99,75 | 102,54 | 99,53 | 101,76 | 1,76% | 2.449.982,00 |
| 25.06.2026 | 103,71 | 105,39 | 99,65 | 100,00 | -4,14% | 1.580.538,00 |
| 24.06.2026 | 106,05 | 107,07 | 103,50 | 104,32 | -1,69% | 1.413.358,00 |
| 23.06.2026 | 106,55 | 106,86 | 104,25 | 106,11 | 1,21% | 1.754.135,00 |
| 22.06.2026 | 105,31 | 105,67 | 101,09 | 104,84 | -2,13% | 3.057.539,00 |
| 18.06.2026 | 109,02 | 109,50 | 106,08 | 107,12 | -1,43% | 6.872.610,00 |
| 17.06.2026 | 110,43 | 111,83 | 108,00 | 108,67 | -4,32% | 2.100.147,00 |
| 16.06.2026 | 114,02 | 116,13 | 113,51 | 113,58 | -0,89% | 1.612.668,00 |
| 15.06.2026 | 121,16 | 121,91 | 113,28 | 114,60 | -6,19% | 2.578.350,00 |
| 12.06.2026 | 123,00 | 124,50 | 121,45 | 122,16 | 0,07% | 1.195.929,00 |
| 11.06.2026 | 121,61 | 123,81 | 121,34 | 122,08 | 0,32% | 722.888,00 |
| 10.06.2026 | 123,52 | 124,60 | 121,44 | 121,69 | -1,48% | 1.199.018,00 |
| 09.06.2026 | 122,50 | 124,55 | 121,88 | 123,52 | 0,59% | 896.857,00 |
| 08.06.2026 | 123,44 | 125,00 | 122,15 | 122,80 | -1,31% | 1.028.062,00 |
| 05.06.2026 | 126,06 | 127,20 | 124,02 | 124,43 | -0,11% | 1.258.455,00 |
| 04.06.2026 | 126,64 | 128,23 | 124,06 | 124,57 | 0,18% | 1.092.197,00 |
| 03.06.2026 | 123,56 | 125,94 | 121,85 | 124,35 | -1,95% | 1.243.315,00 |
| 02.06.2026 | 126,00 | 127,66 | 123,25 | 126,82 | -0,70% | 1.433.921,00 |
| 01.06.2026 | 129,10 | 131,14 | 127,69 | 127,72 | -0,06% | 1.287.874,00 |
| 29.05.2026 | 131,40 | 132,23 | 127,00 | 127,80 | -2,88% | 2.594.832,00 |
| 28.05.2026 | 130,00 | 134,47 | 129,65 | 131,59 | 0,74% | 1.406.557,00 |
| 27.05.2026 | 127,52 | 132,57 | 127,52 | 130,62 | 1,95% | 1.452.458,00 |
| 26.05.2026 | 125,47 | 128,38 | 124,00 | 128,12 | 1,67% | 1.220.693,00 |
| 22.05.2026 | 123,39 | 126,98 | 123,00 | 126,01 | 2,41% | 775.061,00 |
| 21.05.2026 | 123,36 | 124,17 | 121,20 | 123,04 | -1,09% | 842.527,00 |
| 20.05.2026 | 125,09 | 125,12 | 122,38 | 124,39 | -1,25% | 1.114.728,00 |
| 19.05.2026 | 125,06 | 127,44 | 124,02 | 125,96 | 0,90% | 902.129,00 |
| 18.05.2026 | 123,34 | 125,93 | 122,64 | 124,84 | 0,93% | 1.284.711,00 |
| 15.05.2026 | 126,42 | 127,71 | 122,75 | 123,69 | -1,48% | 1.188.009,00 |
| 14.05.2026 | 124,54 | 126,69 | 123,52 | 125,55 | 1,11% | 922.088,00 |
| 13.05.2026 | 126,62 | 127,74 | 121,53 | 124,17 | -3,29% | 1.544.309,00 |
| 12.05.2026 | 128,98 | 130,95 | 126,60 | 128,39 | 0,56% | 1.991.166,00 |
| 11.05.2026 | 128,68 | 129,99 | 125,34 | 127,68 | -1,87% | 1.853.596,00 |
| 08.05.2026 | 131,12 | 131,12 | 127,87 | 130,11 | -0,88% | 1.502.281,00 |
| 07.05.2026 | 133,84 | 135,50 | 130,00 | 131,26 | -2,70% | 1.422.014,00 |
| 06.05.2026 | 135,90 | 136,53 | 129,36 | 134,90 | -1,67% | 2.160.340,00 |
| 05.05.2026 | 152,35 | 153,90 | 137,11 | 137,19 | -7,81% | 2.237.638,00 |
| 04.05.2026 | 148,75 | 152,37 | 148,49 | 148,81 | -0,28% | 1.979.607,00 |
| 01.05.2026 | 150,00 | 150,80 | 148,55 | 149,23 | 0,01% | 1.162.922,00 |
| 30.04.2026 | 145,49 | 149,56 | 144,91 | 149,22 | 2,27% | 853.113,00 |
| 29.04.2026 | 146,16 | 147,29 | 144,90 | 145,91 | -0,16% | 784.612,00 |
| 28.04.2026 | 145,88 | 147,18 | 143,05 | 146,15 | 1,32% | 869.666,00 |
| 27.04.2026 | 146,47 | 147,86 | 143,39 | 144,24 | -1,25% | 627.319,00 |
| 24.04.2026 | 146,62 | 146,80 | 144,18 | 146,06 | -1,04% | 795.630,00 |
| 23.04.2026 | 150,72 | 150,72 | 146,45 | 147,60 | -2,06% | 1.046.711,00 |
| 22.04.2026 | 154,00 | 154,62 | 149,98 | 150,71 | -1,63% | 876.331,00 |
| 21.04.2026 | 153,84 | 156,21 | 152,83 | 153,20 | -1,05% | 700.739,00 |
| 20.04.2026 | 155,53 | 157,00 | 153,83 | 154,82 | -0,23% | 553.672,00 |
| 17.04.2026 | 156,76 | 157,73 | 154,05 | 155,17 | -0,83% | 1.038.488,00 |
| 16.04.2026 | 159,73 | 160,79 | 155,96 | 156,47 | -1,62% | 765.644,00 |
| 15.04.2026 | 156,54 | 159,69 | 156,10 | 159,04 | 1,84% | 812.640,00 |
| 14.04.2026 | 157,93 | 158,39 | 156,04 | 156,17 | -0,90% | 856.862,00 |
| 13.04.2026 | 155,19 | 157,94 | 153,60 | 157,59 | 3,08% | 1.206.710,00 |
| 10.04.2026 | 155,17 | 156,81 | 151,11 | 152,88 | -1,77% | 805.175,00 |
| 09.04.2026 | 160,13 | 160,13 | 155,58 | 155,63 | -3,12% | 644.682,00 |
| 08.04.2026 | 158,06 | 162,00 | 157,69 | 160,64 | 1,11% | 789.149,00 |
| 07.04.2026 | 159,09 | 160,38 | 157,78 | 158,87 | -0,38% | 634.266,00 |
| 06.04.2026 | 158,52 | 159,99 | 157,80 | 159,47 | 0,41% | 646.683,00 |
| 02.04.2026 | 155,19 | 159,26 | 154,08 | 158,82 | 1,80% | 688.971,00 |
| 01.04.2026 | 154,48 | 157,35 | 154,48 | 156,01 | 0,32% | 798.657,00 |
| 31.03.2026 | 156,02 | 158,49 | 154,38 | 155,52 | 0,86% | 995.513,00 |
| 30.03.2026 | 157,10 | 157,40 | 152,74 | 154,19 | -0,86% | 1.022.454,00 |
| 27.03.2026 | 157,50 | 157,50 | 154,97 | 155,53 | -1,30% | 675.061,00 |
| 26.03.2026 | 158,05 | 159,87 | 156,85 | 157,58 | -0,82% | 611.195,00 |
| 25.03.2026 | 160,00 | 161,01 | 156,82 | 158,88 | -0,07% | 714.140,00 |
| 24.03.2026 | 163,27 | 163,27 | 157,25 | 158,99 | -2,18% | 1.155.510,00 |