153,454$
-4,19%
Echtzeit-Aktienkurs Leidos Holdings
Bid:
Ask:
Aktienkurse zur Leidos Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2024 | 160,79 | 160,79 | 152,61 | 153,55 | -4,13% | 1.889.624,00 |
| 10.12.2024 | 161,08 | 161,82 | 159,88 | 160,16 | -0,09% | 1.308.454,00 |
| 09.12.2024 | 163,01 | 163,01 | 159,11 | 160,31 | -1,74% | 1.252.718,00 |
| 06.12.2024 | 163,76 | 164,27 | 162,73 | 163,15 | -0,37% | 976.776,00 |
| 05.12.2024 | 165,56 | 165,57 | 161,84 | 163,76 | -0,79% | 1.240.948,00 |
| 04.12.2024 | 163,52 | 165,75 | 162,82 | 165,06 | 0,57% | 980.144,00 |
| 03.12.2024 | 164,28 | 166,46 | 164,04 | 164,13 | 0,00% | 1.277.601,00 |
| 02.12.2024 | 166,00 | 166,42 | 163,25 | 164,13 | -0,77% | 1.407.609,00 |
| 29.11.2024 | 164,16 | 165,46 | 163,04 | 165,40 | 0,87% | 620.279,00 |
| 27.11.2024 | 165,70 | 166,73 | 162,32 | 163,97 | -1,29% | 1.148.781,00 |
| 26.11.2024 | 163,25 | 166,84 | 162,48 | 166,11 | 1,53% | 1.278.585,00 |
| 25.11.2024 | 166,01 | 166,36 | 160,54 | 163,60 | -1,15% | 1.677.164,00 |
| 22.11.2024 | 165,37 | 166,38 | 163,33 | 165,51 | 0,50% | 1.770.484,00 |
| 21.11.2024 | 163,00 | 167,72 | 162,15 | 164,69 | 1,57% | 2.077.613,00 |
| 20.11.2024 | 158,88 | 162,27 | 158,03 | 162,15 | 2,44% | 1.912.330,00 |
| 19.11.2024 | 158,80 | 163,27 | 157,43 | 158,29 | -0,35% | 1.977.960,00 |
| 18.11.2024 | 161,00 | 162,00 | 156,88 | 158,84 | -1,13% | 2.738.599,00 |
| 15.11.2024 | 167,80 | 168,73 | 156,75 | 160,65 | -4,35% | 5.723.195,00 |
| 14.11.2024 | 194,94 | 194,94 | 166,48 | 167,96 | -13,60% | 4.694.430,00 |
| 13.11.2024 | 201,35 | 202,51 | 193,84 | 194,40 | -3,41% | 1.394.282,00 |
| 12.11.2024 | 201,39 | 202,90 | 199,94 | 201,27 | -0,06% | 744.019,00 |
| 11.11.2024 | 201,28 | 201,99 | 199,80 | 201,39 | 1,50% | 1.133.951,00 |
| 08.11.2024 | 194,51 | 199,11 | 193,61 | 198,42 | 3,01% | 923.187,00 |
| 07.11.2024 | 194,24 | 195,85 | 192,58 | 192,63 | -0,81% | 1.040.990,00 |
| 06.11.2024 | 198,40 | 198,99 | 192,17 | 194,20 | 2,17% | 1.423.641,00 |
| 05.11.2024 | 186,33 | 190,25 | 186,32 | 190,07 | 2,01% | 1.006.158,00 |
| 04.11.2024 | 184,35 | 186,57 | 183,66 | 186,32 | 1,83% | 1.005.637,00 |
| 01.11.2024 | 184,17 | 184,98 | 182,83 | 182,97 | -0,10% | 1.053.157,00 |
| 31.10.2024 | 184,94 | 186,22 | 181,80 | 183,16 | -1,39% | 1.363.504,00 |
| 30.10.2024 | 188,12 | 188,36 | 184,20 | 185,74 | -0,06% | 1.422.129,00 |
| 29.10.2024 | 182,00 | 186,88 | 177,25 | 185,86 | 9,50% | 2.170.694,00 |
| 28.10.2024 | 169,83 | 170,54 | 168,52 | 169,73 | 0,60% | 779.335,00 |
| 25.10.2024 | 170,25 | 171,35 | 168,54 | 168,71 | -0,05% | 592.687,00 |
| 24.10.2024 | 168,41 | 169,94 | 167,32 | 168,79 | 0,29% | 570.930,00 |
| 23.10.2024 | 167,10 | 168,43 | 166,75 | 168,31 | 0,45% | 570.764,00 |
| 22.10.2024 | 168,93 | 169,95 | 167,06 | 167,55 | -1,26% | 634.246,00 |
| 21.10.2024 | 169,84 | 170,15 | 168,54 | 169,68 | 0,09% | 365.186,00 |
| 18.10.2024 | 168,76 | 169,72 | 166,65 | 169,52 | 0,69% | 579.795,00 |
| 17.10.2024 | 168,75 | 169,52 | 167,74 | 168,35 | 0,17% | 746.839,00 |
| 16.10.2024 | 167,42 | 168,62 | 167,20 | 168,07 | 0,22% | 611.436,00 |
| 15.10.2024 | 169,77 | 170,08 | 167,50 | 167,70 | -0,55% | 616.456,00 |
| 14.10.2024 | 167,75 | 169,17 | 167,33 | 168,63 | 0,86% | 477.501,00 |
| 11.10.2024 | 165,29 | 167,51 | 165,24 | 167,20 | 1,61% | 428.521,00 |
| 10.10.2024 | 167,43 | 167,55 | 163,56 | 164,55 | -1,86% | 698.208,00 |
| 09.10.2024 | 167,06 | 167,88 | 166,43 | 167,67 | 0,63% | 540.064,00 |
| 08.10.2024 | 167,30 | 168,02 | 165,89 | 166,62 | -0,02% | 575.617,00 |
| 07.10.2024 | 166,00 | 167,64 | 164,70 | 166,66 | 0,16% | 513.014,00 |
| 04.10.2024 | 165,99 | 166,48 | 164,13 | 166,39 | 0,75% | 583.924,00 |
| 03.10.2024 | 165,17 | 165,81 | 164,43 | 165,15 | -0,03% | 723.453,00 |
| 02.10.2024 | 164,50 | 166,01 | 163,40 | 165,20 | 0,12% | 635.599,00 |
| 01.10.2024 | 162,84 | 165,49 | 161,63 | 165,01 | 1,23% | 705.353,00 |
| 30.09.2024 | 159,99 | 163,27 | 159,27 | 163,00 | 2,05% | 1.085.066,00 |
| 27.09.2024 | 158,38 | 160,00 | 158,38 | 159,72 | 0,81% | 1.080.489,00 |
| 26.09.2024 | 157,20 | 158,86 | 157,20 | 158,43 | 0,27% | 672.439,00 |
| 25.09.2024 | 159,18 | 159,71 | 157,43 | 158,00 | -0,28% | 582.152,00 |
| 24.09.2024 | 160,02 | 160,02 | 157,44 | 158,45 | -0,77% | 750.367,00 |
| 23.09.2024 | 157,38 | 160,33 | 156,92 | 159,68 | 1,67% | 973.911,00 |
| 20.09.2024 | 155,42 | 157,10 | 154,79 | 157,06 | 0,62% | 1.484.015,00 |
| 19.09.2024 | 154,50 | 156,37 | 153,40 | 156,09 | 1,50% | 622.903,00 |
| 18.09.2024 | 154,32 | 154,97 | 153,19 | 153,79 | -0,36% | 758.644,00 |
| 17.09.2024 | 154,50 | 155,57 | 154,12 | 154,34 | -0,30% | 530.312,00 |
| 16.09.2024 | 156,07 | 156,72 | 154,40 | 154,81 | -0,44% | 509.524,00 |
| 13.09.2024 | 154,00 | 156,91 | 153,53 | 155,50 | 0,92% | 756.336,00 |
| 12.09.2024 | 152,15 | 154,19 | 151,77 | 154,09 | 1,08% | 605.672,00 |
| 11.09.2024 | 153,46 | 153,46 | 149,50 | 152,44 | -1,05% | 774.135,00 |
| 10.09.2024 | 153,93 | 154,28 | 152,98 | 154,06 | 0,39% | 689.620,00 |
| 09.09.2024 | 153,71 | 154,58 | 153,19 | 153,46 | 0,40% | 807.947,00 |
| 06.09.2024 | 155,52 | 156,54 | 152,72 | 152,85 | -1,89% | 890.482,00 |
| 05.09.2024 | 156,09 | 156,39 | 153,44 | 155,80 | -0,19% | 886.507,00 |
| 04.09.2024 | 155,50 | 156,57 | 155,10 | 156,09 | 0,19% | 1.301.060,00 |
| 03.09.2024 | 158,32 | 159,10 | 155,02 | 155,80 | -1,71% | 872.571,00 |
| 30.08.2024 | 157,51 | 158,82 | 156,77 | 158,51 | 0,68% | 1.072.396,00 |
| 29.08.2024 | 156,46 | 158,90 | 156,19 | 157,44 | 0,70% | 691.459,00 |
| 28.08.2024 | 156,35 | 157,27 | 155,74 | 156,35 | 0,19% | 608.816,00 |
| 27.08.2024 | 154,83 | 156,15 | 154,21 | 156,06 | 0,77% | 521.606,00 |
| 26.08.2024 | 155,00 | 156,20 | 154,50 | 154,87 | -0,02% | 521.611,00 |
| 23.08.2024 | 153,52 | 154,99 | 153,52 | 154,90 | 1,06% | 539.588,00 |
| 22.08.2024 | 150,87 | 153,98 | 150,87 | 153,28 | 1,62% | 566.917,00 |
| 21.08.2024 | 150,25 | 151,45 | 149,54 | 150,84 | 0,47% | 486.838,00 |
| 20.08.2024 | 150,20 | 150,49 | 149,05 | 150,14 | 0,00% | 522.914,00 |
| 19.08.2024 | 147,99 | 150,18 | 147,47 | 150,14 | 1,43% | 524.071,00 |
| 16.08.2024 | 148,16 | 148,71 | 147,13 | 148,02 | 0,05% | 494.430,00 |
| 15.08.2024 | 147,53 | 148,65 | 146,60 | 147,95 | 0,41% | 456.282,00 |
| 14.08.2024 | 144,62 | 147,40 | 144,51 | 147,34 | 1,74% | 576.421,00 |
| 13.08.2024 | 144,47 | 145,62 | 143,52 | 144,82 | 0,09% | 950.518,00 |
| 12.08.2024 | 144,00 | 145,80 | 143,48 | 144,69 | 0,33% | 739.600,00 |
| 09.08.2024 | 144,16 | 144,99 | 143,04 | 144,21 | -0,12% | 1.018.885,00 |
| 08.08.2024 | 143,05 | 145,39 | 142,28 | 144,38 | 0,84% | 832.579,00 |
| 07.08.2024 | 143,96 | 145,68 | 143,04 | 143,18 | -0,08% | 877.761,00 |
| 06.08.2024 | 143,77 | 145,78 | 143,20 | 143,29 | 0,44% | 1.059.481,00 |
| 05.08.2024 | 143,36 | 143,48 | 140,42 | 142,66 | -1,88% | 1.088.975,00 |
| 02.08.2024 | 143,81 | 145,54 | 143,48 | 145,39 | 0,44% | 1.063.249,00 |
| 01.08.2024 | 145,23 | 145,64 | 142,35 | 144,75 | 0,24% | 1.217.132,00 |
| 31.07.2024 | 148,00 | 149,00 | 142,68 | 144,40 | -1,08% | 1.831.845,00 |
| 30.07.2024 | 153,00 | 153,65 | 145,83 | 145,98 | -4,57% | 1.819.042,00 |
| 29.07.2024 | 150,48 | 153,62 | 150,00 | 152,97 | 2,10% | 1.209.364,00 |
| 26.07.2024 | 152,20 | 152,29 | 148,68 | 149,83 | -1,44% | 1.043.788,00 |
| 25.07.2024 | 150,64 | 153,77 | 150,35 | 152,02 | 1,28% | 1.088.986,00 |
| 24.07.2024 | 154,52 | 154,52 | 150,07 | 150,10 | -3,12% | 1.016.506,00 |
| 23.07.2024 | 153,24 | 155,45 | 152,79 | 154,94 | 1,27% | 658.557,00 |