161,300€
0,69%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 160,13 | 160,43 | 160,08 | 160,43 | 0,14% | 20,00 |
| 15.10.2025 | 161,70 | 162,85 | 158,35 | 160,20 | -1,02% | 136,00 |
| 14.10.2025 | 160,83 | 162,10 | 159,55 | 161,85 | 0,59% | 855,00 |
| 13.10.2025 | 163,95 | 164,63 | 160,40 | 160,90 | -0,68% | - |
| 10.10.2025 | 167,93 | 168,63 | 161,83 | 162,00 | -3,87% | 312,00 |
| 09.10.2025 | 170,02 | 172,35 | 168,23 | 168,52 | -1,25% | 150,00 |
| 08.10.2025 | 169,18 | 170,73 | 168,75 | 170,65 | 0,74% | 545,00 |
| 07.10.2025 | 168,98 | 170,63 | 168,10 | 169,40 | 0,27% | 894,00 |
| 06.10.2025 | 170,00 | 170,60 | 167,43 | 168,95 | 1,06% | 406,00 |
| 03.10.2025 | 164,98 | 168,05 | 163,98 | 167,18 | 1,55% | 149,00 |
| 02.10.2025 | 163,55 | 165,23 | 162,55 | 164,63 | 1,20% | 60,00 |
| 01.10.2025 | 159,93 | 163,23 | 158,73 | 162,68 | 0,98% | 258,00 |
| 30.09.2025 | 158,13 | 161,25 | 157,52 | 161,10 | 1,72% | 35,00 |
| 29.09.2025 | 158,08 | 160,45 | 157,20 | 158,38 | -0,19% | 275,00 |
| 26.09.2025 | 156,18 | 158,68 | 155,45 | 158,68 | 1,58% | 79,00 |
| 25.09.2025 | 159,65 | 161,65 | 153,58 | 156,20 | -2,28% | 156,00 |
| 24.09.2025 | 158,83 | 161,18 | 158,70 | 159,85 | 1,15% | 21,00 |
| 23.09.2025 | 159,23 | 161,65 | 157,05 | 158,02 | -0,68% | 102,00 |
| 22.09.2025 | 159,52 | 160,10 | 155,95 | 159,10 | -0,24% | 24,00 |
| 19.09.2025 | 158,85 | 160,63 | 158,60 | 159,48 | 0,46% | 59,00 |
| 18.09.2025 | 156,45 | 159,13 | 154,77 | 158,75 | 2,16% | 188,00 |
| 17.09.2025 | 154,00 | 156,00 | 153,38 | 155,40 | 1,01% | 31,00 |
| 16.09.2025 | 155,33 | 155,33 | 152,68 | 153,85 | -0,90% | 98,00 |
| 15.09.2025 | 155,40 | 157,70 | 154,63 | 155,25 | -1,24% | 66,00 |
| 12.09.2025 | 157,85 | 159,95 | 156,88 | 157,20 | -0,54% | 230,00 |
| 11.09.2025 | 154,30 | 158,08 | 154,23 | 158,05 | 3,54% | 968,00 |
| 10.09.2025 | 153,30 | 153,77 | 152,00 | 152,65 | 0,76% | 3,00 |
| 09.09.2025 | 151,63 | 152,18 | 150,73 | 151,50 | -0,96% | 41,00 |
| 08.09.2025 | 152,85 | 152,98 | 152,83 | 152,98 | 0,30% | - |
| 05.09.2025 | 154,45 | 154,45 | 150,93 | 152,52 | -0,33% | 2,00 |
| 04.09.2025 | 152,75 | 153,88 | 150,33 | 153,02 | 0,46% | 71,00 |
| 03.09.2025 | 155,88 | 156,65 | 151,55 | 152,33 | -1,96% | 115,00 |
| 02.09.2025 | 154,50 | 155,80 | 153,23 | 155,38 | 0,36% | 150,00 |
| 01.09.2025 | 154,33 | 155,55 | 153,20 | 154,83 | 0,08% | 63,00 |
| 29.08.2025 | 155,48 | 156,10 | 153,95 | 154,70 | -0,34% | 107,00 |
| 28.08.2025 | 157,38 | 158,15 | 154,45 | 155,23 | -1,49% | 354,00 |
| 27.08.2025 | 157,05 | 158,50 | 156,20 | 157,58 | 0,61% | 61,00 |
| 26.08.2025 | 156,10 | 156,63 | 155,05 | 156,63 | 0,18% | 27,00 |
| 25.08.2025 | 155,45 | 156,55 | 155,00 | 156,35 | 0,82% | 154,00 |
| 22.08.2025 | 155,65 | 156,60 | 154,52 | 155,08 | -0,11% | 61,00 |
| 21.08.2025 | 154,73 | 155,45 | 153,90 | 155,25 | 0,39% | 236,00 |
| 20.08.2025 | 153,13 | 155,13 | 151,58 | 154,65 | 0,81% | 23,00 |
| 19.08.2025 | 152,52 | 154,15 | 151,95 | 153,40 | 0,41% | 157,00 |
| 18.08.2025 | 151,98 | 153,68 | 151,50 | 152,77 | 0,66% | 30,00 |
| 15.08.2025 | 153,40 | 153,52 | 150,55 | 151,77 | -0,91% | 101,00 |
| 14.08.2025 | 154,95 | 156,80 | 152,58 | 153,18 | -1,56% | 14,00 |
| 13.08.2025 | 152,35 | 155,73 | 151,88 | 155,60 | 2,02% | 274,00 |
| 12.08.2025 | 152,50 | 153,80 | 150,88 | 152,52 | -0,11% | 80,00 |
| 11.08.2025 | 151,40 | 155,00 | 150,50 | 152,70 | 0,66% | 1.293,00 |
| 08.08.2025 | 150,63 | 152,25 | 150,15 | 151,70 | 0,86% | 157,00 |
| 07.08.2025 | 149,83 | 152,13 | 148,65 | 150,40 | 0,47% | 256,00 |
| 06.08.2025 | 149,00 | 152,80 | 146,58 | 149,70 | 0,15% | 839,00 |
| 05.08.2025 | 140,23 | 149,93 | 139,88 | 149,48 | 7,40% | 191,00 |
| 04.08.2025 | 138,13 | 139,33 | 137,10 | 139,18 | 1,13% | 27,00 |
| 01.08.2025 | 139,33 | 139,80 | 135,08 | 137,63 | -1,61% | 4,00 |
| 31.07.2025 | 142,13 | 143,10 | 139,48 | 139,88 | -0,76% | 83,00 |
| 30.07.2025 | 140,13 | 141,58 | 139,68 | 140,95 | 0,75% | 144,00 |
| 29.07.2025 | 138,73 | 140,55 | 137,85 | 139,90 | 1,08% | 288,00 |
| 28.07.2025 | 139,60 | 141,25 | 136,95 | 138,40 | -0,45% | 158,00 |
| 25.07.2025 | 139,18 | 141,08 | 136,98 | 139,02 | 0,11% | 47,00 |
| 24.07.2025 | 139,30 | 140,52 | 138,48 | 138,88 | -0,23% | - |
| 23.07.2025 | 137,83 | 139,75 | 137,70 | 139,20 | 1,42% | 329,00 |
| 22.07.2025 | 137,48 | 138,73 | 135,30 | 137,25 | -0,20% | 20,00 |
| 21.07.2025 | 139,98 | 141,05 | 137,27 | 137,52 | -1,66% | 91,00 |
| 18.07.2025 | 140,33 | 141,35 | 138,85 | 139,85 | -0,30% | 21,00 |
| 17.07.2025 | 138,60 | 140,80 | 138,60 | 140,27 | 1,34% | 42,00 |
| 16.07.2025 | 137,63 | 138,88 | 135,70 | 138,43 | 0,18% | 23,00 |
| 15.07.2025 | 140,52 | 141,75 | 138,18 | 138,18 | -1,57% | 64,00 |
| 14.07.2025 | 138,08 | 141,10 | 137,20 | 140,38 | 1,21% | 24,00 |
| 11.07.2025 | 139,00 | 139,43 | 137,33 | 138,70 | -0,54% | 205,00 |
| 10.07.2025 | 137,95 | 140,05 | 137,70 | 139,45 | 0,70% | 105,00 |
| 09.07.2025 | 138,65 | 139,18 | 137,10 | 138,48 | 0,05% | 23,00 |
| 08.07.2025 | 141,25 | 141,25 | 138,02 | 138,40 | -1,37% | 54,00 |
| 07.07.2025 | 139,38 | 140,90 | 139,27 | 140,33 | 0,99% | 163,00 |
| 04.07.2025 | 139,15 | 139,20 | 138,50 | 138,95 | -0,73% | 79,00 |
| 03.07.2025 | 138,13 | 141,10 | 137,98 | 139,98 | 1,60% | - |
| 02.07.2025 | 136,80 | 137,90 | 135,00 | 137,77 | 0,88% | 158,00 |
| 01.07.2025 | 133,63 | 136,60 | 133,20 | 136,58 | 1,88% | 264,00 |
| 30.06.2025 | 133,38 | 134,10 | 132,40 | 134,05 | 0,77% | 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 |