164,498$
1,15%
Echtzeit-Aktienkurs Leidos Holdings
Bid:
Ask:
Aktienkurse zur Leidos Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 163,08 | 165,97 | 162,66 | 164,56 | 1,19% | 950.516,00 |
| 02.07.2025 | 159,94 | 162,77 | 158,47 | 162,62 | 1,04% | 1.317.789,00 |
| 01.07.2025 | 157,50 | 161,12 | 157,00 | 160,94 | 2,02% | 1.152.825,00 |
| 30.06.2025 | 156,50 | 158,00 | 155,44 | 157,76 | 1,34% | 981.339,00 |
| 27.06.2025 | 155,80 | 156,26 | 153,28 | 155,68 | 0,00% | 1.140.963,00 |
| 26.06.2025 | 154,75 | 157,35 | 153,17 | 155,68 | 1,12% | 1.251.632,00 |
| 25.06.2025 | 152,86 | 154,59 | 151,54 | 153,96 | 1,14% | 1.114.171,00 |
| 24.06.2025 | 151,24 | 152,71 | 148,80 | 152,23 | 1,04% | 1.220.669,00 |
| 23.06.2025 | 148,85 | 151,60 | 147,44 | 150,67 | 1,50% | 1.187.034,00 |
| 20.06.2025 | 148,18 | 148,99 | 145,90 | 148,45 | 0,07% | 3.006.429,00 |
| 18.06.2025 | 149,45 | 150,88 | 148,04 | 148,35 | -0,70% | 759.703,00 |
| 17.06.2025 | 147,91 | 149,92 | 147,12 | 149,39 | 0,77% | 1.201.109,00 |
| 16.06.2025 | 148,93 | 148,93 | 145,43 | 148,25 | -0,61% | 1.075.420,00 |
| 13.06.2025 | 148,74 | 151,01 | 146,82 | 149,16 | 0,77% | 1.107.700,00 |
| 12.06.2025 | 145,65 | 148,04 | 145,25 | 148,02 | 1,44% | 764.166,00 |
| 11.06.2025 | 145,79 | 146,04 | 143,55 | 145,92 | 0,23% | 950.568,00 |
| 10.06.2025 | 147,00 | 147,24 | 144,65 | 145,59 | -0,51% | 650.458,00 |
| 09.06.2025 | 148,80 | 148,80 | 144,56 | 146,34 | -1,22% | 873.416,00 |
| 06.06.2025 | 146,73 | 148,30 | 145,67 | 148,14 | 1,91% | 920.548,00 |
| 05.06.2025 | 145,10 | 145,40 | 143,79 | 145,37 | 0,66% | 989.034,00 |
| 04.06.2025 | 144,01 | 145,61 | 143,61 | 144,42 | -0,05% | 1.076.130,00 |
| 03.06.2025 | 141,82 | 145,34 | 139,69 | 144,49 | 2,00% | 1.867.183,00 |
| 02.06.2025 | 147,26 | 147,38 | 140,29 | 141,65 | -4,63% | 2.258.307,00 |
| 30.05.2025 | 147,60 | 148,57 | 146,14 | 148,52 | 0,69% | 2.289.109,00 |
| 29.05.2025 | 149,88 | 149,88 | 146,67 | 147,50 | -1,25% | 1.819.009,00 |
| 28.05.2025 | 152,60 | 153,43 | 148,64 | 149,36 | -2,09% | 2.162.561,00 |
| 27.05.2025 | 151,18 | 152,98 | 149,26 | 152,55 | 0,04% | 1.617.354,00 |
| 23.05.2025 | 155,14 | 156,00 | 150,51 | 152,49 | -3,67% | 1.568.140,00 |
| 22.05.2025 | 158,99 | 159,45 | 157,03 | 158,30 | -0,40% | 1.077.881,00 |
| 21.05.2025 | 159,64 | 159,94 | 157,83 | 158,94 | -0,85% | 1.282.511,00 |
| 20.05.2025 | 159,27 | 161,00 | 158,55 | 160,30 | 0,48% | 826.819,00 |
| 19.05.2025 | 158,04 | 159,73 | 157,79 | 159,53 | 0,33% | 915.517,00 |
| 16.05.2025 | 155,28 | 159,15 | 155,28 | 159,00 | 1,43% | 1.007.016,00 |
| 15.05.2025 | 154,04 | 156,81 | 153,80 | 156,76 | 2,42% | 1.170.955,00 |
| 14.05.2025 | 155,63 | 156,00 | 152,83 | 153,06 | -1,52% | 1.278.887,00 |
| 13.05.2025 | 155,97 | 156,29 | 154,62 | 155,43 | -0,42% | 958.736,00 |
| 12.05.2025 | 157,01 | 157,29 | 154,01 | 156,09 | 0,25% | 1.551.491,00 |
| 09.05.2025 | 155,16 | 156,95 | 154,10 | 155,70 | 0,64% | 1.306.418,00 |
| 08.05.2025 | 155,38 | 156,77 | 153,01 | 154,71 | -0,01% | 1.177.006,00 |
| 07.05.2025 | 154,34 | 155,44 | 152,23 | 154,72 | -0,02% | 1.612.125,00 |
| 06.05.2025 | 145,87 | 155,76 | 144,63 | 154,75 | 4,60% | 2.626.880,00 |
| 05.05.2025 | 148,00 | 150,18 | 147,61 | 147,94 | -0,57% | 1.814.886,00 |
| 02.05.2025 | 148,79 | 149,49 | 146,35 | 148,79 | 1,49% | 1.494.278,00 |
| 01.05.2025 | 146,71 | 147,70 | 144,88 | 146,61 | -0,39% | 1.027.447,00 |
| 30.04.2025 | 146,82 | 147,63 | 145,13 | 147,18 | -0,26% | 1.025.657,00 |
| 29.04.2025 | 145,49 | 148,06 | 145,35 | 147,56 | 1,24% | 1.146.639,00 |
| 28.04.2025 | 145,57 | 146,99 | 144,01 | 145,75 | 0,03% | 1.178.215,00 |
| 25.04.2025 | 145,84 | 146,88 | 144,41 | 145,71 | 0,10% | 1.212.844,00 |
| 24.04.2025 | 142,16 | 146,48 | 141,26 | 145,56 | 2,51% | 1.153.494,00 |
| 23.04.2025 | 143,58 | 145,00 | 141,72 | 142,00 | 0,52% | 925.823,00 |
| 22.04.2025 | 139,16 | 141,85 | 138,55 | 141,26 | 2,18% | 1.194.704,00 |
| 21.04.2025 | 140,00 | 140,65 | 136,91 | 138,24 | -0,85% | 962.811,00 |
| 17.04.2025 | 139,26 | 140,40 | 138,04 | 139,42 | -0,34% | 1.754.503,00 |
| 16.04.2025 | 141,20 | 142,36 | 139,31 | 139,90 | -1,06% | 1.508.629,00 |
| 15.04.2025 | 142,67 | 143,14 | 140,83 | 141,40 | -1,11% | 1.453.812,00 |
| 14.04.2025 | 143,20 | 144,07 | 140,13 | 142,98 | 0,78% | 1.281.799,00 |
| 11.04.2025 | 139,57 | 142,93 | 137,26 | 141,88 | 1,58% | 1.073.606,00 |
| 10.04.2025 | 137,86 | 140,58 | 135,80 | 139,67 | -0,04% | 1.580.955,00 |
| 09.04.2025 | 131,68 | 140,74 | 130,35 | 139,73 | 4,78% | 2.684.612,00 |
| 08.04.2025 | 134,96 | 137,50 | 131,73 | 133,36 | 0,35% | 2.019.576,00 |
| 07.04.2025 | 129,80 | 136,79 | 128,32 | 132,90 | -0,18% | 1.704.065,00 |
| 04.04.2025 | 136,80 | 140,31 | 133,11 | 133,14 | -4,55% | 2.770.644,00 |
| 03.04.2025 | 139,74 | 143,96 | 138,01 | 139,49 | -2,41% | 2.090.505,00 |
| 02.04.2025 | 133,25 | 143,55 | 132,43 | 142,94 | 5,91% | 3.736.905,00 |
| 01.04.2025 | 134,72 | 135,74 | 132,95 | 134,96 | 0,01% | 1.512.580,00 |
| 31.03.2025 | 133,34 | 136,31 | 132,67 | 134,94 | 0,66% | 1.843.355,00 |
| 28.03.2025 | 134,20 | 136,27 | 132,80 | 134,06 | -1,19% | 1.592.094,00 |
| 27.03.2025 | 136,52 | 137,20 | 134,99 | 135,68 | -0,48% | 1.002.911,00 |
| 26.03.2025 | 136,25 | 137,53 | 135,17 | 136,34 | 0,07% | 1.032.591,00 |
| 25.03.2025 | 136,67 | 137,33 | 134,67 | 136,25 | 0,34% | 1.341.293,00 |
| 24.03.2025 | 134,74 | 136,05 | 133,44 | 135,79 | 1,46% | 1.078.102,00 |
| 21.03.2025 | 134,27 | 134,75 | 132,08 | 133,83 | -0,76% | 3.989.990,00 |
| 20.03.2025 | 137,31 | 137,31 | 133,51 | 134,85 | -2,71% | 1.955.104,00 |
| 19.03.2025 | 138,95 | 141,70 | 137,79 | 138,60 | -0,04% | 1.416.467,00 |
| 18.03.2025 | 137,23 | 139,00 | 136,15 | 138,66 | 0,33% | 1.382.472,00 |
| 17.03.2025 | 136,87 | 142,27 | 135,55 | 138,20 | 2,71% | 1.711.564,00 |
| 14.03.2025 | 133,23 | 135,55 | 132,63 | 134,55 | 1,27% | 803.976,00 |
| 13.03.2025 | 133,20 | 134,76 | 132,23 | 132,86 | -0,55% | 1.291.170,00 |
| 12.03.2025 | 133,85 | 134,84 | 131,02 | 133,60 | -0,38% | 1.203.769,00 |
| 11.03.2025 | 136,66 | 137,26 | 132,75 | 134,11 | -2,38% | 1.871.148,00 |
| 10.03.2025 | 137,55 | 143,00 | 136,44 | 137,38 | -1,34% | 2.016.665,00 |
| 07.03.2025 | 131,97 | 140,23 | 130,70 | 139,24 | 4,64% | 2.539.340,00 |
| 06.03.2025 | 132,48 | 133,60 | 131,01 | 133,06 | -0,49% | 1.489.466,00 |
| 05.03.2025 | 132,13 | 135,59 | 131,25 | 133,71 | 1,13% | 1.819.547,00 |
| 04.03.2025 | 128,13 | 134,86 | 127,39 | 132,22 | 2,34% | 1.991.280,00 |
| 03.03.2025 | 131,23 | 131,44 | 127,80 | 129,20 | -0,59% | 1.714.459,00 |
| 28.02.2025 | 127,81 | 130,00 | 123,62 | 129,97 | 0,23% | 2.288.521,00 |
| 27.02.2025 | 128,94 | 131,04 | 128,75 | 129,67 | 0,06% | 1.352.069,00 |
| 26.02.2025 | 129,87 | 131,98 | 129,19 | 129,59 | -0,88% | 887.915,00 |
| 25.02.2025 | 127,82 | 132,07 | 127,82 | 130,74 | 1,90% | 2.175.258,00 |
| 24.02.2025 | 131,25 | 132,37 | 126,79 | 128,30 | 1,17% | 2.290.946,00 |
| 21.02.2025 | 129,16 | 129,23 | 125,06 | 126,82 | -2,48% | 2.570.841,00 |
| 20.02.2025 | 130,51 | 131,27 | 128,13 | 130,05 | -1,10% | 1.953.997,00 |
| 19.02.2025 | 130,91 | 133,08 | 130,20 | 131,50 | 0,18% | 1.398.114,00 |
| 18.02.2025 | 132,18 | 134,00 | 129,86 | 131,27 | -0,96% | 1.852.661,00 |
| 17.02.2025 | 132,60 | 132,73 | 132,41 | 132,55 | 0,22% | - |
| 14.02.2025 | 131,43 | 133,60 | 130,57 | 132,26 | 1,23% | 1.752.341,00 |
| 13.02.2025 | 136,27 | 137,00 | 129,54 | 130,65 | -4,53% | 2.605.552,00 |
| 12.02.2025 | 137,10 | 137,72 | 134,33 | 136,85 | -0,55% | 1.664.274,00 |
| 11.02.2025 | 147,51 | 148,63 | 132,78 | 137,60 | -3,62% | 3.563.676,00 |