123,690$
-1,48%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.03.2026 | 166,29 | 167,98 | 162,51 | 162,54 | -2,01% | 1.290.124,00 |
| 20.03.2026 | 165,25 | 166,82 | 164,70 | 165,87 | -0,05% | 4.440.724,00 |
| 19.03.2026 | 165,59 | 167,12 | 165,00 | 165,95 | -0,48% | 937.318,00 |
| 18.03.2026 | 168,57 | 170,29 | 166,64 | 166,75 | -1,32% | 947.002,00 |
| 17.03.2026 | 168,10 | 170,60 | 166,40 | 168,98 | 0,91% | 1.054.263,00 |
| 16.03.2026 | 172,41 | 172,77 | 166,31 | 167,45 | -3,69% | 1.342.300,00 |
| 13.03.2026 | 174,01 | 175,40 | 172,47 | 173,86 | 0,03% | 731.056,00 |
| 12.03.2026 | 172,75 | 175,68 | 172,16 | 173,81 | 0,25% | 1.097.241,00 |
| 11.03.2026 | 170,52 | 175,82 | 170,52 | 173,37 | 0,50% | 871.180,00 |
| 10.03.2026 | 177,92 | 177,94 | 170,03 | 172,51 | -3,92% | 1.279.594,00 |
| 09.03.2026 | 175,53 | 180,01 | 174,03 | 179,54 | 0,93% | 892.426,00 |
| 06.03.2026 | 175,96 | 179,13 | 174,26 | 177,89 | 1,27% | 978.127,00 |
| 05.03.2026 | 175,00 | 176,89 | 173,23 | 175,66 | -0,59% | 1.043.218,00 |
| 04.03.2026 | 180,63 | 181,00 | 176,52 | 176,70 | -2,19% | 1.266.443,00 |
| 03.03.2026 | 176,80 | 181,13 | 176,09 | 180,65 | 0,70% | 1.767.136,00 |
| 02.03.2026 | 176,45 | 179,54 | 174,75 | 179,40 | 2,46% | 1.578.310,00 |
| 27.02.2026 | 174,16 | 177,00 | 173,62 | 175,10 | -0,43% | 1.506.623,00 |
| 26.02.2026 | 172,01 | 176,49 | 170,71 | 175,86 | 3,51% | 1.333.272,00 |
| 25.02.2026 | 174,97 | 175,44 | 168,15 | 169,89 | -2,43% | 1.450.656,00 |
| 24.02.2026 | 172,72 | 174,80 | 171,50 | 174,13 | 1,24% | 1.479.270,00 |
| 23.02.2026 | 173,15 | 174,00 | 170,60 | 172,00 | -0,86% | 1.113.136,00 |
| 20.02.2026 | 175,00 | 175,22 | 171,55 | 173,50 | -1,57% | 936.400,00 |
| 19.02.2026 | 170,05 | 177,42 | 170,05 | 176,27 | 2,76% | 1.364.859,00 |
| 18.02.2026 | 163,40 | 172,02 | 161,05 | 171,53 | 6,19% | 2.090.351,00 |
| 17.02.2026 | 178,65 | 179,20 | 161,53 | 161,53 | -8,38% | 2.593.776,00 |
| 13.02.2026 | 172,34 | 176,65 | 171,64 | 176,30 | 2,83% | 1.258.563,00 |
| 12.02.2026 | 174,00 | 179,47 | 169,18 | 171,44 | -0,90% | 1.473.750,00 |
| 11.02.2026 | 194,00 | 196,00 | 172,45 | 173,00 | -11,15% | 1.522.315,00 |
| 10.02.2026 | 193,58 | 195,34 | 191,22 | 194,72 | 0,07% | 763.293,00 |
| 09.02.2026 | 193,64 | 195,94 | 193,22 | 194,58 | 0,82% | 658.406,00 |
| 06.02.2026 | 187,16 | 194,28 | 186,38 | 192,99 | 3,71% | 735.850,00 |
| 05.02.2026 | 188,33 | 190,87 | 185,36 | 186,08 | -1,25% | 1.018.995,00 |
| 04.02.2026 | 190,26 | 191,00 | 186,82 | 188,44 | -0,71% | 876.795,00 |
| 03.02.2026 | 187,52 | 190,45 | 185,83 | 189,79 | 0,93% | 867.961,00 |
| 02.02.2026 | 187,29 | 188,63 | 185,85 | 188,04 | -0,13% | 684.030,00 |
| 30.01.2026 | 185,13 | 188,39 | 184,69 | 188,28 | 0,58% | 931.193,00 |
| 29.01.2026 | 188,50 | 190,41 | 185,69 | 187,19 | -0,31% | 570.835,00 |
| 28.01.2026 | 185,08 | 188,21 | 184,00 | 187,77 | 0,33% | 588.575,00 |
| 27.01.2026 | 188,50 | 189,30 | 186,43 | 187,15 | -1,24% | 804.253,00 |
| 26.01.2026 | 192,30 | 193,00 | 185,90 | 189,50 | -2,04% | 842.780,00 |
| 22.01.2026 | 192,14 | 196,06 | 189,67 | 193,45 | 0,69% | 786.409,00 |
| 21.01.2026 | 190,45 | 193,61 | 189,24 | 192,12 | 0,63% | 918.677,00 |
| 20.01.2026 | 192,17 | 195,52 | 190,80 | 190,92 | -1,94% | 765.715,00 |
| 16.01.2026 | 192,22 | 194,73 | 190,81 | 194,70 | 0,69% | 889.006,00 |
| 15.01.2026 | 190,81 | 193,51 | 189,00 | 193,36 | 1,33% | 1.040.441,00 |
| 14.01.2026 | 196,18 | 197,15 | 188,26 | 190,82 | -2,62% | 1.263.116,00 |
| 13.01.2026 | 196,02 | 199,09 | 195,06 | 195,96 | 0,18% | 922.320,00 |
| 12.01.2026 | 198,25 | 200,66 | 194,90 | 195,60 | -1,38% | 911.969,00 |
| 09.01.2026 | 194,50 | 201,00 | 193,65 | 198,34 | 1,60% | 994.158,00 |
| 08.01.2026 | 196,61 | 205,00 | 187,76 | 195,22 | -0,71% | 1.678.617,00 |
| 07.01.2026 | 198,11 | 202,23 | 195,98 | 196,61 | -0,45% | 1.135.112,00 |
| 06.01.2026 | 195,75 | 197,93 | 194,65 | 197,50 | 1,03% | 746.937,00 |
| 05.01.2026 | 185,41 | 196,40 | 184,00 | 195,49 | 6,55% | 1.176.046,00 |
| 02.01.2026 | 180,29 | 183,78 | 178,81 | 183,47 | 1,70% | 654.318,00 |
| 31.12.2025 | 182,53 | 183,05 | 180,32 | 180,40 | -1,61% | 649.311,00 |
| 30.12.2025 | 185,04 | 185,66 | 182,46 | 183,35 | -1,15% | 657.943,00 |
| 29.12.2025 | 184,20 | 186,86 | 184,20 | 185,49 | -0,20% | 312.077,00 |
| 26.12.2025 | 187,01 | 187,42 | 185,30 | 185,86 | -0,41% | 277.954,00 |
| 24.12.2025 | 186,32 | 187,50 | 185,61 | 186,63 | 0,17% | 272.699,00 |
| 23.12.2025 | 185,98 | 187,35 | 184,64 | 186,32 | 0,15% | 553.126,00 |
| 22.12.2025 | 184,14 | 187,38 | 184,14 | 186,04 | 0,74% | 659.668,00 |
| 19.12.2025 | 180,85 | 184,78 | 180,29 | 184,68 | 1,93% | 2.305.476,00 |