133,750€
0,55%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 133,38 | 133,85 | 132,40 | 133,75 | 0,55% | 187,00 |
| 27.06.2025 | 133,43 | 134,30 | 131,52 | 133,02 | 0,08% | 892,00 |
| 26.06.2025 | 131,98 | 134,38 | 130,88 | 132,93 | 0,53% | 42,00 |
| 25.06.2025 | 131,13 | 132,55 | 130,80 | 132,23 | 0,74% | - |
| 24.06.2025 | 130,80 | 131,45 | 128,77 | 131,25 | 0,79% | 695,00 |
| 23.06.2025 | 128,83 | 131,83 | 128,55 | 130,23 | 1,01% | 125,00 |
| 20.06.2025 | 131,23 | 132,15 | 126,78 | 128,93 | -1,30% | 340,00 |
| 19.06.2025 | 129,13 | 132,50 | 128,58 | 130,63 | 1,10% | 401,00 |
| 18.06.2025 | 130,05 | 131,18 | 128,68 | 129,20 | -0,65% | 93,00 |
| 17.06.2025 | 127,78 | 130,35 | 127,23 | 130,05 | 1,52% | 69,00 |
| 16.06.2025 | 129,95 | 130,20 | 126,00 | 128,10 | -0,76% | 36,00 |
| 13.06.2025 | 127,50 | 131,43 | 126,85 | 129,08 | 1,08% | 214,00 |
| 12.06.2025 | 126,25 | 127,78 | 125,03 | 127,70 | 0,53% | 193,00 |
| 11.06.2025 | 127,00 | 127,80 | 125,23 | 127,03 | -0,27% | 18,00 |
| 10.06.2025 | 128,00 | 128,95 | 126,58 | 127,38 | -0,60% | 45,00 |
| 09.06.2025 | 129,55 | 130,60 | 126,78 | 128,15 | -1,40% | 165,00 |
| 06.06.2025 | 127,50 | 130,15 | 126,98 | 129,98 | 2,32% | 49,00 |
| 05.06.2025 | 126,43 | 127,10 | 125,23 | 127,03 | 0,34% | 216,00 |
| 04.06.2025 | 127,18 | 128,25 | 126,18 | 126,60 | -0,53% | 450,00 |
| 03.06.2025 | 122,50 | 127,83 | 121,93 | 127,28 | 2,89% | 1.597,00 |
| 02.06.2025 | 129,40 | 130,20 | 122,73 | 123,70 | -5,36% | 1.768,00 |
| 30.05.2025 | 130,15 | 131,10 | 128,93 | 130,70 | 0,75% | 68,00 |
| 29.05.2025 | 135,08 | 135,08 | 128,90 | 129,73 | -2,04% | 89,00 |
| 28.05.2025 | 134,68 | 136,00 | 131,75 | 132,43 | -1,63% | 66,00 |
| 27.05.2025 | 133,40 | 135,58 | 131,35 | 134,63 | -0,02% | 79,00 |
| 26.05.2025 | 133,90 | 136,15 | 133,65 | 134,65 | 0,35% | 98,00 |
| 23.05.2025 | 139,68 | 141,00 | 132,80 | 134,18 | -4,40% | 112,00 |
| 22.05.2025 | 140,48 | 141,30 | 139,20 | 140,35 | -0,12% | 44,00 |
| 21.05.2025 | 140,98 | 141,75 | 139,00 | 140,52 | -1,09% | 119,00 |
| 20.05.2025 | 141,25 | 142,90 | 140,10 | 142,08 | 0,16% | 322,00 |
| 19.05.2025 | 140,85 | 142,13 | 139,10 | 141,85 | -0,56% | 478,00 |
| 16.05.2025 | 138,95 | 142,70 | 137,93 | 142,65 | 1,84% | 1.050,00 |
| 15.05.2025 | 136,23 | 140,18 | 134,05 | 140,08 | 2,13% | 403,00 |
| 14.05.2025 | 139,05 | 139,40 | 137,05 | 137,15 | -1,38% | 48,00 |
| 13.05.2025 | 140,02 | 141,15 | 137,80 | 139,08 | -1,07% | 244,00 |
| 12.05.2025 | 140,88 | 145,70 | 138,63 | 140,58 | 1,63% | 983,00 |
| 09.05.2025 | 137,93 | 139,45 | 136,55 | 138,33 | 0,34% | 74,00 |
| 08.05.2025 | 137,90 | 139,75 | 135,52 | 137,85 | 0,71% | 105,00 |
| 07.05.2025 | 136,05 | 138,95 | 134,02 | 136,88 | 0,42% | 315,00 |
| 06.05.2025 | 130,18 | 136,90 | 128,18 | 136,30 | 4,34% | 204,00 |
| 05.05.2025 | 130,48 | 132,05 | 129,20 | 130,63 | -0,68% | 124,00 |
| 02.05.2025 | 129,45 | 131,95 | 129,02 | 131,52 | 1,23% | 201,00 |
| 30.04.2025 | 129,20 | 130,20 | 127,70 | 129,93 | 0,23% | 287,00 |
| 29.04.2025 | 128,08 | 130,02 | 127,03 | 129,63 | 1,59% | - |
| 28.04.2025 | 127,43 | 129,05 | 126,28 | 127,60 | -0,66% | 69,00 |
| 25.04.2025 | 129,02 | 129,30 | 126,98 | 128,45 | 0,37% | 61,00 |
| 24.04.2025 | 124,88 | 128,75 | 123,83 | 127,98 | 1,99% | 103,00 |
| 23.04.2025 | 126,20 | 127,63 | 125,18 | 125,48 | 1,46% | 51,00 |
| 22.04.2025 | 119,55 | 124,15 | 119,53 | 123,68 | 0,77% | 80,00 |
| 17.04.2025 | 124,30 | 124,95 | 121,50 | 122,73 | -0,12% | 48,00 |
| 16.04.2025 | 121,43 | 125,50 | 121,33 | 122,88 | -2,03% | - |
| 15.04.2025 | 125,70 | 127,60 | 124,75 | 125,43 | -0,59% | 8,00 |
| 14.04.2025 | 126,45 | 127,35 | 124,20 | 126,18 | 0,76% | 27,00 |
| 11.04.2025 | 125,18 | 126,45 | 120,85 | 125,23 | 0,30% | 1,00 |
| 10.04.2025 | 126,55 | 127,35 | 121,30 | 124,85 | -2,19% | 252,00 |
| 09.04.2025 | 118,20 | 127,68 | 117,90 | 127,65 | 4,95% | 59,00 |
| 08.04.2025 | 122,60 | 125,93 | 116,00 | 121,63 | -0,08% | 298,00 |
| 07.04.2025 | 115,03 | 124,55 | 112,00 | 121,73 | -0,16% | 585,00 |
| 04.04.2025 | 125,58 | 127,63 | 120,88 | 121,93 | -3,64% | 810,00 |
| 03.04.2025 | 124,70 | 129,43 | 122,93 | 126,53 | -4,08% | - |
| 02.04.2025 | 124,75 | 132,23 | 122,73 | 131,90 | 5,63% | 159,00 |
| 01.04.2025 | 124,20 | 125,80 | 123,28 | 124,88 | -0,06% | 24,00 |
| 31.03.2025 | 123,00 | 126,40 | 121,20 | 124,95 | 0,87% | 97,00 |
| 28.03.2025 | 125,28 | 125,88 | 122,00 | 123,88 | -1,45% | 670,00 |
| 27.03.2025 | 126,73 | 127,20 | 124,65 | 125,70 | -0,85% | 88,00 |
| 26.03.2025 | 125,73 | 127,40 | 125,38 | 126,78 | 0,64% | 100,00 |
| 25.03.2025 | 125,80 | 126,80 | 124,55 | 125,98 | 0,24% | 158,00 |
| 24.03.2025 | 124,65 | 125,93 | 123,33 | 125,68 | 1,68% | 112,00 |
| 21.03.2025 | 124,60 | 124,85 | 122,13 | 123,60 | -0,54% | 251,00 |
| 20.03.2025 | 127,83 | 128,33 | 123,43 | 124,28 | -2,28% | 363,00 |
| 19.03.2025 | 127,13 | 129,75 | 126,65 | 127,18 | 0,37% | 205,00 |
| 18.03.2025 | 126,28 | 127,15 | 124,90 | 126,70 | 0,10% | 129,00 |
| 17.03.2025 | 123,05 | 130,30 | 122,80 | 126,58 | 2,41% | 1.093,00 |
| 14.03.2025 | 122,98 | 124,60 | 121,90 | 123,60 | 1,02% | 88,00 |
| 13.03.2025 | 122,25 | 124,08 | 121,80 | 122,35 | -0,20% | 31,00 |
| 12.03.2025 | 123,05 | 124,80 | 120,38 | 122,60 | -0,16% | 67,00 |
| 11.03.2025 | 126,43 | 126,48 | 121,55 | 122,80 | -3,12% | 237,00 |
| 10.03.2025 | 127,80 | 131,45 | 125,65 | 126,75 | -1,42% | 1.918,00 |
| 07.03.2025 | 123,15 | 129,27 | 121,50 | 128,58 | 4,49% | 117,00 |
| 06.03.2025 | 123,60 | 124,50 | 121,50 | 123,05 | -0,67% | 328,00 |
| 05.03.2025 | 125,35 | 126,30 | 122,15 | 123,88 | -0,68% | 133,00 |
| 04.03.2025 | 122,93 | 127,10 | 120,15 | 124,73 | 1,22% | 934,00 |
| 03.03.2025 | 125,38 | 126,45 | 121,88 | 123,23 | -1,46% | 697,00 |
| 28.02.2025 | 124,73 | 126,00 | 119,00 | 125,05 | 0,30% | 7,00 |
| 27.02.2025 | 124,25 | 125,75 | 123,95 | 124,68 | 0,87% | 5,00 |
| 26.02.2025 | 125,38 | 126,00 | 123,20 | 123,60 | -0,48% | 99,00 |
| 25.02.2025 | 122,48 | 125,68 | 121,60 | 124,20 | 1,18% | 55,00 |
| 24.02.2025 | 121,28 | 125,88 | 120,75 | 122,75 | 1,34% | 149,00 |
| 21.02.2025 | 124,00 | 125,18 | 119,50 | 121,13 | -2,26% | 477,00 |
| 20.02.2025 | 125,33 | 126,50 | 122,40 | 123,93 | -1,72% | 299,00 |
| 19.02.2025 | 125,63 | 127,50 | 124,95 | 126,10 | 0,44% | 44,00 |
| 18.02.2025 | 127,10 | 128,00 | 124,28 | 125,55 | -0,71% | 502,00 |
| 17.02.2025 | 126,58 | 127,55 | 125,55 | 126,45 | 0,34% | 178,00 |
| 14.02.2025 | 125,50 | 127,13 | 124,43 | 126,03 | 1,00% | 722,00 |
| 13.02.2025 | 130,75 | 132,50 | 123,95 | 124,78 | -5,08% | 931,00 |
| 12.02.2025 | 133,20 | 135,20 | 129,90 | 131,45 | -0,83% | 453,00 |
| 11.02.2025 | 138,18 | 155,00 | 128,83 | 132,55 | -4,38% | 3.428,00 |
| 10.02.2025 | 138,65 | 139,70 | 137,48 | 138,63 | 0,64% | 227,00 |
| 07.02.2025 | 135,77 | 137,85 | 135,15 | 137,75 | 1,87% | 180,00 |
| 06.02.2025 | 136,88 | 137,15 | 133,33 | 135,23 | -0,42% | 406,00 |