106,425€
-0,44%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 107,73 | 109,50 | 105,65 | 106,10 | -1,07% | 192,00 |
| 14.05.2026 | 106,23 | 108,53 | 105,50 | 107,25 | 1,30% | 97,00 |
| 13.05.2026 | 110,48 | 111,30 | 103,90 | 105,88 | -3,40% | 862,00 |
| 12.05.2026 | 108,28 | 111,55 | 107,45 | 109,60 | 1,41% | 334,00 |
| 11.05.2026 | 110,53 | 111,40 | 106,45 | 108,08 | -2,13% | 370,00 |
| 08.05.2026 | 112,08 | 113,00 | 108,55 | 110,43 | -0,96% | 68,00 |
| 07.05.2026 | 114,95 | 115,75 | 110,88 | 111,50 | -2,26% | 191,00 |
| 06.05.2026 | 117,40 | 118,50 | 110,05 | 114,08 | -3,39% | 1.306,00 |
| 05.05.2026 | 128,18 | 132,00 | 117,60 | 118,08 | -7,61% | 1.669,00 |
| 04.05.2026 | 127,35 | 129,95 | 127,08 | 127,80 | 0,47% | 89,00 |
| 30.04.2026 | 124,70 | 127,28 | 123,80 | 127,20 | 1,96% | 7,00 |
| 29.04.2026 | 125,20 | 126,15 | 124,50 | 124,75 | 0,46% | 186,00 |
| 28.04.2026 | 123,08 | 125,60 | 122,40 | 124,18 | 0,91% | - |
| 27.04.2026 | 125,03 | 126,05 | 122,35 | 123,05 | -1,34% | 238,00 |
| 24.04.2026 | 127,50 | 127,50 | 123,30 | 124,73 | -0,80% | 133,00 |
| 23.04.2026 | 128,27 | 130,75 | 125,15 | 125,73 | -2,35% | 46,00 |
| 22.04.2026 | 131,00 | 132,20 | 128,10 | 128,75 | -1,44% | 43,00 |
| 21.04.2026 | 131,63 | 132,75 | 130,33 | 130,63 | -0,36% | 40,00 |
| 20.04.2026 | 131,20 | 133,23 | 131,02 | 131,10 | -0,49% | 26,00 |
| 17.04.2026 | 132,88 | 133,30 | 131,10 | 131,75 | -0,55% | 285,00 |
| 16.04.2026 | 134,95 | 136,33 | 132,48 | 132,48 | -1,63% | 185,00 |
| 15.04.2026 | 132,40 | 135,30 | 132,38 | 134,68 | 1,26% | 15,00 |
| 14.04.2026 | 133,88 | 134,83 | 132,40 | 133,00 | -0,69% | - |
| 13.04.2026 | 129,90 | 134,55 | 129,83 | 133,93 | 1,81% | 64,00 |
| 10.04.2026 | 133,18 | 134,13 | 129,10 | 131,55 | -1,26% | 72,00 |
| 09.04.2026 | 137,52 | 137,85 | 133,23 | 133,23 | -3,07% | - |
| 08.04.2026 | 139,48 | 139,60 | 135,10 | 137,45 | 0,55% | - |
| 07.04.2026 | 138,33 | 139,25 | 136,10 | 136,70 | -0,09% | 173,00 |
| 02.04.2026 | 133,35 | 138,02 | 132,50 | 136,83 | 1,80% | 35,00 |
| 01.04.2026 | 134,83 | 136,10 | 132,95 | 134,40 | -0,17% | 56,00 |
| 31.03.2026 | 135,50 | 137,30 | 133,88 | 134,63 | 0,62% | 35,00 |
| 30.03.2026 | 135,50 | 136,90 | 133,55 | 133,80 | -0,82% | 98,00 |
| 27.03.2026 | 137,02 | 137,08 | 134,55 | 134,90 | -0,94% | - |
| 26.03.2026 | 136,90 | 138,55 | 136,13 | 136,18 | -0,98% | - |
| 25.03.2026 | 137,23 | 137,77 | 136,90 | 137,52 | 0,88% | 100,00 |
| 24.03.2026 | 140,20 | 140,60 | 135,88 | 136,33 | -2,76% | - |
| 23.03.2026 | 142,20 | 147,18 | 140,20 | 140,20 | -1,87% | 161,00 |
| 20.03.2026 | 143,23 | 144,63 | 142,25 | 142,88 | -0,30% | 134,00 |
| 19.03.2026 | 145,40 | 145,60 | 142,77 | 143,30 | -2,13% | 53,00 |
| 18.03.2026 | 147,13 | 147,98 | 145,85 | 146,43 | 0,00% | 81,00 |
| 17.03.2026 | 145,20 | 147,90 | 144,58 | 146,43 | 0,46% | 61,00 |
| 16.03.2026 | 152,95 | 153,05 | 144,88 | 145,75 | -4,44% | - |
| 13.03.2026 | 151,50 | 152,98 | 150,58 | 152,52 | 0,81% | 56,00 |
| 12.03.2026 | 149,20 | 152,38 | 149,15 | 151,30 | 0,67% | 53,00 |
| 11.03.2026 | 148,50 | 151,80 | 148,00 | 150,30 | 0,57% | 48,00 |
| 10.03.2026 | 154,40 | 155,20 | 146,52 | 149,45 | -3,39% | 11,00 |
| 09.03.2026 | 151,60 | 154,95 | 150,65 | 154,70 | 2,98% | 2,00 |
| 06.03.2026 | 151,52 | 151,60 | 150,13 | 150,23 | -0,15% | - |
| 05.03.2026 | 152,13 | 152,65 | 149,70 | 150,45 | -1,70% | 29,00 |
| 04.03.2026 | 154,70 | 155,95 | 152,58 | 153,05 | -1,77% | 37,00 |
| 03.03.2026 | 153,38 | 155,90 | 152,05 | 155,80 | 1,58% | 303,00 |
| 02.03.2026 | 150,00 | 153,45 | 148,80 | 153,38 | 3,02% | 186,00 |
| 27.02.2026 | 148,50 | 149,15 | 147,33 | 148,88 | 0,32% | - |
| 26.02.2026 | 143,58 | 149,48 | 143,58 | 148,40 | 3,04% | 7,00 |
| 25.02.2026 | 147,58 | 149,10 | 142,68 | 144,02 | -2,39% | 12,00 |
| 24.02.2026 | 146,38 | 148,65 | 145,90 | 147,55 | 0,25% | 39,00 |
| 23.02.2026 | 145,73 | 147,27 | 144,83 | 147,18 | 0,14% | 140,00 |
| 20.02.2026 | 150,40 | 150,80 | 146,13 | 146,98 | -1,80% | 7,00 |
| 19.02.2026 | 145,63 | 150,58 | 144,77 | 149,68 | 4,70% | 51,00 |
| 18.02.2026 | 136,63 | 143,10 | 135,85 | 142,95 | 3,96% | 160,00 |
| 17.02.2026 | 149,27 | 151,77 | 137,43 | 137,50 | -8,24% | 110,00 |
| 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 |