149,275€
-0,38%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 149,27 | 151,20 | 149,23 | 150,52 | 0,45% | - |
| 16.02.2026 | 148,88 | 151,00 | 148,88 | 149,85 | 1,28% | 19,00 |
| 13.02.2026 | 144,75 | 148,50 | 143,95 | 147,95 | 3,37% | 77,00 |
| 12.02.2026 | 146,00 | 151,02 | 142,73 | 143,13 | -2,20% | 169,00 |
| 11.02.2026 | 163,77 | 164,65 | 146,13 | 146,35 | -10,13% | 227,00 |
| 10.02.2026 | 163,35 | 163,95 | 159,00 | 162,85 | -0,02% | 225,00 |
| 09.02.2026 | 162,93 | 164,38 | 161,23 | 162,88 | -0,73% | 101,00 |
| 06.02.2026 | 157,43 | 164,38 | 157,27 | 164,08 | 3,71% | 31,00 |
| 05.02.2026 | 160,08 | 161,33 | 157,43 | 158,20 | -0,67% | 9,00 |
| 04.02.2026 | 160,75 | 161,27 | 158,27 | 159,27 | -0,81% | 69,00 |
| 03.02.2026 | 159,65 | 161,18 | 157,75 | 160,58 | 0,83% | 103,00 |
| 02.02.2026 | 156,93 | 159,70 | 156,77 | 159,25 | 2,05% | 11,00 |
| 30.01.2026 | 155,88 | 157,35 | 154,40 | 156,05 | 0,29% | 150,00 |
| 29.01.2026 | 157,00 | 159,15 | 155,48 | 155,60 | -1,05% | - |
| 28.01.2026 | 155,65 | 157,80 | 154,45 | 157,25 | 0,69% | 90,00 |
| 27.01.2026 | 160,02 | 162,80 | 155,83 | 156,18 | -2,25% | 278,00 |
| 26.01.2026 | 161,08 | 163,33 | 156,63 | 159,77 | -0,82% | 414,00 |
| 23.01.2026 | 164,95 | 168,60 | 160,95 | 161,10 | -2,30% | 62,00 |
| 22.01.2026 | 164,73 | 166,65 | 161,95 | 164,90 | 0,30% | 183,00 |
| 21.01.2026 | 163,23 | 165,23 | 161,50 | 164,40 | 0,54% | 51,00 |
| 20.01.2026 | 164,85 | 166,73 | 163,27 | 163,52 | -1,33% | 160,00 |
| 19.01.2026 | 165,90 | 166,95 | 165,25 | 165,73 | -0,27% | 17,00 |
| 16.01.2026 | 167,02 | 168,25 | 164,43 | 166,18 | 0,68% | 4,00 |
| 15.01.2026 | 165,20 | 165,43 | 163,02 | 165,05 | 1,82% | 201,00 |
| 14.01.2026 | 168,00 | 169,25 | 161,80 | 162,10 | -3,93% | 2,00 |
| 13.01.2026 | 166,40 | 171,00 | 166,40 | 168,73 | 0,60% | 3,00 |
| 12.01.2026 | 170,30 | 171,38 | 166,98 | 167,73 | -2,17% | 216,00 |
| 09.01.2026 | 167,60 | 172,58 | 166,90 | 171,45 | 2,36% | 204,00 |
| 08.01.2026 | 167,23 | 175,33 | 161,33 | 167,50 | -0,53% | 220,00 |
| 07.01.2026 | 168,70 | 173,00 | 167,40 | 168,40 | -0,24% | 94,00 |
| 06.01.2026 | 166,77 | 169,35 | 162,00 | 168,80 | 1,23% | 3.418,00 |
| 05.01.2026 | 158,50 | 167,55 | 156,05 | 166,75 | 6,72% | 147,00 |
| 02.01.2026 | 153,63 | 156,63 | 152,60 | 156,25 | -0,83% | 33,00 |
| 30.12.2025 | 157,38 | 157,55 | 157,30 | 157,55 | -0,27% | - |
| 29.12.2025 | 157,80 | 159,00 | 156,75 | 157,98 | 0,03% | 37,00 |
| 23.12.2025 | 157,77 | 159,05 | 156,70 | 157,93 | -0,38% | 35,00 |
| 22.12.2025 | 158,08 | 159,43 | 156,95 | 158,52 | 0,63% | 16,00 |
| 19.12.2025 | 154,65 | 157,73 | 154,55 | 157,52 | 1,76% | 53,00 |
| 18.12.2025 | 154,73 | 155,80 | 153,60 | 154,80 | 0,13% | 146,00 |
| 17.12.2025 | 155,65 | 156,00 | 153,73 | 154,60 | -0,32% | 46,00 |
| 16.12.2025 | 157,43 | 158,90 | 153,90 | 155,10 | -1,88% | 125,00 |
| 15.12.2025 | 161,80 | 162,95 | 157,38 | 158,08 | -2,18% | 7,00 |
| 12.12.2025 | 162,02 | 163,33 | 159,68 | 161,60 | -0,45% | 395,00 |
| 11.12.2025 | 159,80 | 162,77 | 159,43 | 162,33 | 0,64% | 3,00 |
| 10.12.2025 | 159,00 | 162,10 | 157,40 | 161,30 | 0,78% | 50,00 |
| 09.12.2025 | 159,55 | 160,77 | 159,00 | 160,05 | 0,36% | 65,00 |
| 08.12.2025 | 159,95 | 161,02 | 158,43 | 159,48 | -0,42% | 149,00 |
| 05.12.2025 | 165,35 | 165,60 | 158,15 | 160,15 | -3,10% | - |
| 04.12.2025 | 161,75 | 168,43 | 160,55 | 165,27 | 2,50% | 8,00 |
| 03.12.2025 | 160,95 | 161,95 | 160,27 | 161,25 | -0,31% | 48,00 |
| 02.12.2025 | 162,10 | 163,25 | 160,73 | 161,75 | -0,48% | 6,00 |
| 01.12.2025 | 163,93 | 164,75 | 162,45 | 162,52 | -1,26% | 24,00 |
| 28.11.2025 | 164,20 | 165,38 | 164,18 | 164,60 | 0,38% | 47,00 |
| 27.11.2025 | 164,18 | 165,50 | 163,00 | 163,98 | -0,32% | 29,00 |
| 26.11.2025 | 165,95 | 166,52 | 164,05 | 164,50 | -0,93% | - |
| 25.11.2025 | 162,08 | 166,10 | 160,65 | 166,05 | 2,26% | 255,00 |
| 24.11.2025 | 162,52 | 163,35 | 159,73 | 162,38 | -0,23% | 121,00 |
| 21.11.2025 | 161,25 | 164,60 | 160,35 | 162,75 | -2,06% | 244,00 |
| 20.11.2025 | 166,40 | 167,10 | 165,65 | 166,18 | 0,80% | 1,00 |
| 19.11.2025 | 163,15 | 165,20 | 162,18 | 164,85 | 0,61% | 133,00 |
| 18.11.2025 | 161,68 | 164,95 | 160,35 | 163,85 | 0,63% | 12,00 |
| 17.11.2025 | 165,43 | 166,05 | 162,52 | 162,83 | -0,67% | 24,00 |
| 14.11.2025 | 164,30 | 164,80 | 162,30 | 163,93 | -1,25% | - |
| 13.11.2025 | 166,93 | 166,98 | 165,60 | 166,00 | -0,30% | - |
| 12.11.2025 | 171,65 | 173,00 | 166,35 | 166,50 | -2,75% | 183,00 |
| 11.11.2025 | 170,30 | 172,83 | 169,02 | 171,20 | 0,45% | 88,00 |
| 10.11.2025 | 171,65 | 172,95 | 168,13 | 170,43 | -0,04% | 22,00 |
| 07.11.2025 | 169,18 | 171,15 | 167,25 | 170,50 | 0,65% | 83,00 |
| 06.11.2025 | 169,35 | 171,00 | 167,50 | 169,40 | -1,07% | 311,00 |
| 05.11.2025 | 173,52 | 175,60 | 169,95 | 171,23 | -1,65% | 508,00 |
| 04.11.2025 | 165,85 | 178,98 | 164,70 | 174,10 | 3,57% | 127,00 |
| 03.11.2025 | 165,23 | 168,10 | 163,70 | 168,10 | 1,52% | 65,00 |
| 31.10.2025 | 165,27 | 165,85 | 164,77 | 165,58 | 0,18% | 60,00 |
| 30.10.2025 | 162,20 | 165,98 | 161,85 | 165,27 | 1,85% | - |
| 29.10.2025 | 161,90 | 163,75 | 160,70 | 162,27 | 0,45% | 137,00 |
| 28.10.2025 | 162,08 | 162,93 | 160,95 | 161,55 | -0,57% | - |
| 27.10.2025 | 164,95 | 165,08 | 161,88 | 162,48 | 0,31% | 60,00 |
| 24.10.2025 | 165,38 | 166,50 | 158,45 | 161,98 | -1,85% | 132,00 |
| 23.10.2025 | 163,73 | 166,23 | 162,38 | 165,02 | 1,40% | 71,00 |
| 22.10.2025 | 166,65 | 166,88 | 162,75 | 162,75 | -2,35% | 325,00 |
| 21.10.2025 | 163,70 | 166,83 | 162,55 | 166,68 | 1,82% | 251,00 |
| 20.10.2025 | 158,68 | 164,40 | 157,65 | 163,70 | 3,56% | 204,00 |
| 17.10.2025 | 156,77 | 158,15 | 154,68 | 158,08 | -0,69% | 68,00 |
| 16.10.2025 | 160,13 | 161,33 | 158,65 | 159,18 | -0,64% | 83,00 |
| 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 |