124,300€
0,49%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 124,55 | 124,78 | 121,93 | 123,48 | -0,22% | 117,00 |
| 13.08.2026 | 121,05 | 124,23 | 121,05 | 123,75 | 2,04% | 544,00 |
| 12.08.2026 | 123,10 | 123,10 | 120,00 | 121,28 | -0,57% | 185,00 |
| 11.08.2026 | 120,60 | 123,80 | 119,90 | 121,98 | 1,29% | 134,00 |
| 10.08.2026 | 119,30 | 122,05 | 116,75 | 120,43 | 1,54% | 541,00 |
| 07.08.2026 | 117,38 | 118,95 | 114,83 | 118,60 | 1,52% | 206,00 |
| 06.08.2026 | 110,00 | 117,65 | 109,93 | 116,83 | 6,30% | 4.514,00 |
| 05.08.2026 | 114,85 | 114,88 | 109,73 | 109,90 | -2,83% | 524,00 |
| 04.08.2026 | 104,15 | 114,55 | 104,05 | 113,10 | 9,62% | 944,00 |
| 03.08.2026 | 101,55 | 103,73 | 100,67 | 103,18 | 2,87% | 1.407,00 |
| 31.07.2026 | 98,20 | 100,35 | 96,94 | 100,30 | 2,91% | 182,00 |
| 30.07.2026 | 100,07 | 100,95 | 95,80 | 97,46 | -2,56% | 79,00 |
| 29.07.2026 | 103,65 | 104,65 | 99,88 | 100,03 | -3,85% | 147,00 |
| 28.07.2026 | 100,71 | 104,63 | 100,67 | 104,03 | 2,61% | 197,00 |
| 27.07.2026 | 98,73 | 101,45 | 98,04 | 101,38 | 1,79% | 989,00 |
| 24.07.2026 | 96,89 | 101,73 | 96,42 | 99,59 | 3,05% | 36,00 |
| 23.07.2026 | 93,64 | 97,80 | 93,36 | 96,64 | 3,38% | 144,00 |
| 22.07.2026 | 91,82 | 94,20 | 91,50 | 93,48 | 1,94% | 102,00 |
| 21.07.2026 | 94,23 | 94,29 | 91,10 | 91,70 | -2,23% | 225,00 |
| 20.07.2026 | 93,37 | 94,31 | 92,05 | 93,79 | 1,41% | 10,00 |
| 17.07.2026 | 93,86 | 96,97 | 92,49 | 92,49 | -1,79% | 116,00 |
| 16.07.2026 | 94,37 | 95,82 | 93,78 | 94,18 | 0,14% | 651,00 |
| 15.07.2026 | 93,41 | 96,11 | 92,80 | 94,05 | 0,93% | 97,00 |
| 14.07.2026 | 93,65 | 94,46 | 91,08 | 93,18 | -0,85% | 200,00 |
| 13.07.2026 | 93,91 | 94,91 | 92,38 | 93,98 | 0,34% | 477,00 |
| 10.07.2026 | 93,05 | 95,15 | 92,05 | 93,66 | 0,43% | 33,00 |
| 09.07.2026 | 94,13 | 94,36 | 91,57 | 93,26 | -0,37% | 253,00 |
| 08.07.2026 | 95,03 | 95,32 | 93,22 | 93,61 | -1,23% | 29,00 |
| 07.07.2026 | 94,14 | 96,79 | 93,87 | 94,78 | -0,59% | 100,00 |
| 06.07.2026 | 95,65 | 96,31 | 93,82 | 95,34 | -0,27% | 261,00 |
| 03.07.2026 | 95,44 | 96,22 | 94,72 | 95,60 | 1,71% | 111,00 |
| 02.07.2026 | 90,55 | 94,42 | 90,05 | 93,99 | 2,10% | 113,00 |
| 01.07.2026 | 90,05 | 92,68 | 89,52 | 92,06 | 2,21% | 196,00 |
| 30.06.2026 | 88,36 | 91,20 | 86,74 | 90,07 | 2,83% | 192,00 |
| 29.06.2026 | 90,26 | 90,90 | 87,22 | 87,59 | -1,23% | 509,00 |
| 26.06.2026 | 90,00 | 90,00 | 87,67 | 88,68 | 0,44% | 226,00 |
| 25.06.2026 | 91,50 | 92,44 | 88,24 | 88,29 | -3,91% | 31,00 |
| 24.06.2026 | 93,53 | 94,26 | 91,54 | 91,88 | -0,65% | 137,00 |
| 23.06.2026 | 92,05 | 93,13 | 90,30 | 92,48 | 0,96% | 328,00 |
| 22.06.2026 | 94,50 | 94,50 | 88,45 | 91,60 | -0,77% | 648,00 |
| 19.06.2026 | 93,31 | 94,12 | 92,26 | 92,31 | -0,70% | 430,00 |
| 18.06.2026 | 95,05 | 95,26 | 92,55 | 92,96 | -1,91% | 354,00 |
| 17.06.2026 | 98,00 | 98,80 | 93,94 | 94,77 | -3,62% | 669,00 |
| 16.06.2026 | 98,89 | 100,20 | 98,00 | 98,33 | -0,59% | 318,00 |
| 15.06.2026 | 106,15 | 106,90 | 97,80 | 98,91 | -7,41% | 565,00 |
| 12.06.2026 | 105,68 | 107,55 | 105,15 | 106,83 | 1,11% | 182,00 |
| 11.06.2026 | 105,85 | 107,23 | 105,45 | 105,65 | -0,26% | 514,00 |
| 10.06.2026 | 106,65 | 107,73 | 105,35 | 105,93 | -0,07% | 317,00 |
| 09.06.2026 | 106,70 | 107,70 | 105,53 | 106,00 | -0,33% | 22,00 |
| 08.06.2026 | 109,15 | 109,15 | 106,00 | 106,35 | -1,96% | 433,00 |
| 05.06.2026 | 107,20 | 109,48 | 106,25 | 108,48 | -0,37% | 279,00 |
| 04.06.2026 | 106,65 | 110,23 | 106,43 | 108,88 | 0,90% | 312,00 |
| 03.06.2026 | 109,08 | 109,83 | 105,53 | 107,90 | -1,24% | 188,00 |
| 02.06.2026 | 109,48 | 111,25 | 105,90 | 109,25 | -0,70% | 556,00 |
| 01.06.2026 | 111,70 | 113,15 | 109,78 | 110,03 | -2,13% | 451,00 |
| 29.05.2026 | 113,28 | 114,60 | 111,50 | 112,43 | -1,75% | 244,00 |
| 28.05.2026 | 112,60 | 115,33 | 111,95 | 114,43 | 1,73% | 266,00 |
| 27.05.2026 | 110,90 | 113,98 | 109,58 | 112,48 | 2,93% | 309,00 |
| 26.05.2026 | 108,00 | 110,00 | 107,08 | 109,28 | -0,50% | 172,00 |
| 25.05.2026 | 109,30 | 110,50 | 109,18 | 109,83 | 1,50% | 104,00 |
| 22.05.2026 | 106,20 | 109,08 | 105,40 | 108,20 | 1,96% | 361,00 |
| 21.05.2026 | 107,03 | 107,50 | 104,93 | 106,13 | -0,05% | 48,00 |
| 20.05.2026 | 108,63 | 109,90 | 105,65 | 106,18 | -1,89% | 133,00 |
| 19.05.2026 | 106,90 | 109,73 | 106,15 | 108,23 | 0,98% | 76,00 |
| 18.05.2026 | 105,75 | 108,03 | 105,20 | 107,18 | 1,01% | 140,00 |
| 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 |