158,900€
1,03%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 157,15 | 160,35 | 156,85 | 159,02 | 1,11% | 720,00 |
| 21.11.2024 | 153,23 | 159,35 | 152,77 | 157,27 | 2,31% | 475,00 |
| 20.11.2024 | 149,93 | 153,93 | 149,10 | 153,73 | 2,89% | 142,00 |
| 19.11.2024 | 151,35 | 154,05 | 148,68 | 149,40 | -0,20% | 605,00 |
| 18.11.2024 | 154,58 | 156,10 | 148,55 | 149,70 | -1,90% | 1.175,00 |
| 15.11.2024 | 158,68 | 161,90 | 148,73 | 152,60 | -4,46% | 2.025,00 |
| 14.11.2024 | 183,18 | 186,18 | 158,33 | 159,73 | -12,99% | 2.912,00 |
| 13.11.2024 | 190,50 | 191,90 | 183,58 | 183,58 | -3,15% | 305,00 |
| 12.11.2024 | 189,35 | 191,95 | 187,75 | 189,55 | 0,21% | 210,00 |
| 11.11.2024 | 186,08 | 190,20 | 185,05 | 189,15 | 2,00% | 454,00 |
| 08.11.2024 | 180,15 | 186,05 | 178,75 | 185,45 | 3,95% | 67,00 |
| 07.11.2024 | 181,77 | 186,45 | 178,38 | 178,40 | -1,41% | 434,00 |
| 06.11.2024 | 180,00 | 190,75 | 178,45 | 180,95 | 4,02% | 1.114,00 |
| 05.11.2024 | 171,55 | 173,95 | 170,93 | 173,95 | 1,67% | 207,00 |
| 04.11.2024 | 168,90 | 171,43 | 168,52 | 171,10 | 1,32% | 181,00 |
| 01.11.2024 | 168,75 | 170,35 | 168,20 | 168,88 | 0,19% | 207,00 |
| 31.10.2024 | 170,13 | 171,15 | 167,60 | 168,55 | -1,61% | 285,00 |
| 30.10.2024 | 171,95 | 173,98 | 170,15 | 171,30 | -0,29% | 1.019,00 |
| 29.10.2024 | 157,27 | 172,75 | 156,83 | 171,80 | 9,51% | 2.810,00 |
| 28.10.2024 | 157,25 | 157,48 | 155,80 | 156,88 | 0,42% | 6,00 |
| 25.10.2024 | 156,02 | 159,35 | 155,98 | 156,23 | 0,13% | 160,00 |
| 24.10.2024 | 156,85 | 158,00 | 154,88 | 156,02 | -0,03% | 280,00 |
| 23.10.2024 | 154,80 | 156,35 | 154,65 | 156,08 | 0,52% | 32,00 |
| 22.10.2024 | 156,40 | 157,02 | 154,68 | 155,27 | -1,05% | 17,00 |
| 21.10.2024 | 156,05 | 157,10 | 155,15 | 156,93 | 0,61% | 184,00 |
| 18.10.2024 | 155,58 | 156,20 | 153,60 | 155,98 | 0,24% | 4,00 |
| 17.10.2024 | 154,83 | 156,70 | 154,77 | 155,60 | 0,48% | 67,00 |
| 16.10.2024 | 154,27 | 155,60 | 153,63 | 154,85 | 0,62% | 452,00 |
| 15.10.2024 | 154,75 | 156,23 | 153,65 | 153,90 | -0,50% | 113,00 |
| 14.10.2024 | 152,85 | 155,15 | 151,70 | 154,68 | 1,16% | 758,00 |
| 11.10.2024 | 150,45 | 153,20 | 149,85 | 152,90 | 1,68% | 70,00 |
| 10.10.2024 | 153,08 | 154,25 | 149,70 | 150,38 | -2,00% | 132,00 |
| 09.10.2024 | 151,35 | 153,95 | 151,20 | 153,45 | 0,99% | 348,00 |
| 08.10.2024 | 151,68 | 153,00 | 151,10 | 151,95 | 0,07% | 29,00 |
| 07.10.2024 | 151,48 | 152,68 | 150,23 | 151,85 | 0,21% | 98,00 |
| 04.10.2024 | 150,05 | 151,65 | 149,10 | 151,52 | 1,39% | 371,00 |
| 03.10.2024 | 149,25 | 150,70 | 147,60 | 149,45 | -0,10% | 205,00 |
| 02.10.2024 | 149,23 | 150,45 | 148,08 | 149,60 | 0,30% | 202,00 |
| 01.10.2024 | 146,23 | 149,43 | 145,95 | 149,15 | 1,88% | 118,00 |
| 30.09.2024 | 142,70 | 146,63 | 142,15 | 146,40 | 2,31% | 239,00 |
| 27.09.2024 | 141,85 | 143,15 | 141,18 | 143,10 | 0,93% | 239,00 |
| 26.09.2024 | 143,35 | 144,70 | 141,13 | 141,77 | -0,05% | 192,00 |
| 25.09.2024 | 141,00 | 142,50 | 140,88 | 141,85 | 0,05% | 96,00 |
| 24.09.2024 | 144,13 | 145,55 | 141,02 | 141,77 | -1,43% | 383,00 |
| 23.09.2024 | 141,25 | 144,23 | 140,77 | 143,83 | 2,28% | 92,00 |
| 20.09.2024 | 139,52 | 140,65 | 138,25 | 140,63 | 0,59% | 130,00 |
| 19.09.2024 | 140,30 | 140,40 | 137,95 | 139,80 | 0,90% | 119,00 |
| 18.09.2024 | 138,88 | 139,33 | 137,15 | 138,55 | -0,27% | 20,00 |
| 17.09.2024 | 139,23 | 140,20 | 138,55 | 138,93 | -0,14% | 16,00 |
| 16.09.2024 | 140,13 | 140,95 | 138,83 | 139,13 | -0,84% | 37,00 |
| 13.09.2024 | 138,60 | 141,48 | 136,85 | 140,30 | 0,88% | 68,00 |
| 12.09.2024 | 138,83 | 139,30 | 137,50 | 139,08 | 0,51% | - |
| 11.09.2024 | 138,68 | 140,27 | 135,65 | 138,38 | -0,93% | 10,00 |
| 10.09.2024 | 138,48 | 140,00 | 137,80 | 139,68 | 0,43% | 44,00 |
| 09.09.2024 | 138,73 | 140,65 | 137,70 | 139,08 | 0,83% | 249,00 |
| 06.09.2024 | 139,48 | 141,35 | 137,77 | 137,93 | -1,53% | 63,00 |
| 05.09.2024 | 140,73 | 141,58 | 138,27 | 140,08 | -0,62% | 63,00 |
| 04.09.2024 | 139,80 | 141,77 | 139,25 | 140,95 | 0,02% | 12,00 |
| 03.09.2024 | 142,90 | 143,83 | 140,40 | 140,93 | -1,78% | 165,00 |
| 02.09.2024 | 143,25 | 144,50 | 142,50 | 143,48 | -0,07% | 36,00 |
| 30.08.2024 | 142,70 | 143,70 | 141,80 | 143,58 | 0,91% | 48,00 |
| 29.08.2024 | 139,68 | 143,50 | 138,70 | 142,27 | 1,12% | 35,00 |
| 28.08.2024 | 139,93 | 141,45 | 138,80 | 140,70 | 0,81% | 214,00 |
| 27.08.2024 | 138,85 | 139,73 | 137,58 | 139,58 | 0,65% | 55,00 |
| 26.08.2024 | 138,52 | 139,90 | 138,45 | 138,68 | 0,20% | 10,00 |
| 23.08.2024 | 139,60 | 139,60 | 138,40 | 138,40 | 2,22% | 23,00 |
| 21.08.2024 | 135,40 | 135,40 | 135,40 | 135,40 | 0,33% | 20,00 |
| 19.08.2024 | 132,90 | 135,30 | 132,90 | 134,95 | 1,58% | 48,00 |
| 16.08.2024 | 132,85 | 132,85 | 132,85 | 132,85 | -1,74% | 15,00 |
| 15.08.2024 | 135,40 | 135,40 | 133,90 | 135,20 | 1,43% | 43,00 |
| 14.08.2024 | 130,85 | 133,30 | 130,35 | 133,30 | 1,56% | 79,00 |
| 13.08.2024 | 133,70 | 134,00 | 131,25 | 131,25 | -0,42% | 102,00 |
| 12.08.2024 | 133,35 | 133,35 | 131,60 | 131,80 | 0,00% | 48,00 |
| 09.08.2024 | 133,00 | 133,00 | 131,80 | 131,80 | -0,53% | 15,00 |
| 08.08.2024 | 129,65 | 132,50 | 129,65 | 132,50 | -0,38% | 41,00 |
| 07.08.2024 | 132,90 | 133,95 | 132,10 | 133,00 | 0,34% | 92,00 |
| 06.08.2024 | 132,90 | 133,35 | 132,00 | 132,55 | 1,42% | 317,00 |
| 05.08.2024 | 127,00 | 131,20 | 124,30 | 130,70 | -1,47% | 905,00 |
| 02.08.2024 | 130,80 | 133,00 | 129,75 | 132,65 | 0,00% | 813,00 |
| 01.08.2024 | 135,55 | 135,55 | 132,65 | 132,65 | 0,30% | 28,00 |
| 31.07.2024 | 138,10 | 138,10 | 132,25 | 132,25 | -1,89% | 804,00 |
| 30.07.2024 | 142,70 | 150,00 | 134,80 | 134,80 | -4,50% | 684,00 |
| 29.07.2024 | 139,00 | 141,15 | 136,95 | 141,15 | 2,54% | 316,00 |
| 26.07.2024 | 141,45 | 141,45 | 137,65 | 137,65 | -2,24% | 101,00 |
| 25.07.2024 | 137,00 | 140,80 | 137,00 | 140,80 | 1,29% | 18,00 |
| 24.07.2024 | 141,60 | 141,60 | 139,00 | 139,00 | -2,76% | 1.336,00 |
| 23.07.2024 | 141,30 | 142,95 | 140,85 | 142,95 | 3,59% | 255,00 |
| 22.07.2024 | 139,85 | 139,85 | 137,85 | 138,00 | 0,11% | 54,00 |
| 19.07.2024 | 136,90 | 139,85 | 136,90 | 137,85 | -0,18% | 16,00 |
| 18.07.2024 | 138,10 | 138,10 | 138,10 | 138,10 | -0,50% | 10,00 |
| 17.07.2024 | 138,50 | 139,50 | 136,20 | 138,80 | -0,36% | 155,00 |
| 16.07.2024 | 137,70 | 139,40 | 137,70 | 139,30 | 1,64% | 129,00 |
| 15.07.2024 | 138,95 | 138,95 | 137,05 | 137,05 | 1,52% | 141,00 |
| 12.07.2024 | 135,85 | 135,85 | 135,00 | 135,00 | -1,10% | 12,00 |
| 11.07.2024 | 138,20 | 138,20 | 136,45 | 136,50 | 0,29% | 129,00 |
| 10.07.2024 | 135,55 | 136,10 | 135,55 | 136,10 | 0,96% | 26,00 |
| 09.07.2024 | 133,85 | 134,80 | 133,85 | 134,80 | 0,04% | 55,00 |
| 08.07.2024 | 135,15 | 135,40 | 134,75 | 134,75 | 0,56% | 49,00 |
| 05.07.2024 | 134,00 | 134,00 | 134,00 | 134,00 | -1,43% | 10,00 |
| 04.07.2024 | 136,05 | 136,05 | 135,95 | 135,95 | 0,15% | 56,00 |