145,871$
0,21%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 145,39 | 146,76 | 144,75 | 145,96 | 0,27% | - |
| 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 |
| 10.02.2025 | 142,23 | 144,14 | 141,68 | 142,77 | 0,35% | 1.730.794,00 |
| 07.02.2025 | 141,71 | 142,90 | 140,19 | 142,27 | 1,03% | 1.215.801,00 |
| 06.02.2025 | 141,61 | 142,40 | 138,45 | 140,82 | -0,33% | 1.365.843,00 |
| 05.02.2025 | 143,07 | 143,59 | 140,07 | 141,29 | -0,47% | 1.047.661,00 |
| 04.02.2025 | 142,00 | 143,26 | 140,46 | 141,96 | 0,22% | 1.063.806,00 |
| 03.02.2025 | 140,26 | 142,53 | 138,25 | 141,65 | -0,27% | 1.254.288,00 |
| 31.01.2025 | 141,49 | 143,69 | 138,00 | 142,03 | -0,11% | 1.409.948,00 |
| 30.01.2025 | 141,00 | 142,29 | 138,49 | 142,19 | 1,37% | 1.364.342,00 |
| 29.01.2025 | 142,45 | 143,77 | 139,91 | 140,27 | -0,86% | 1.670.939,00 |
| 28.01.2025 | 148,51 | 148,51 | 137,55 | 141,49 | -4,69% | 1.679.279,00 |
| 27.01.2025 | 145,98 | 149,27 | 145,00 | 148,46 | 1,97% | 1.089.008,00 |
| 24.01.2025 | 149,87 | 151,37 | 144,80 | 145,59 | -2,23% | 1.661.426,00 |
| 23.01.2025 | 161,68 | 162,10 | 147,29 | 148,91 | -7,57% | 2.386.509,00 |
| 22.01.2025 | 160,89 | 162,30 | 160,07 | 161,11 | 0,33% | 1.436.680,00 |
| 21.01.2025 | 156,38 | 161,29 | 155,73 | 160,58 | 3,48% | 1.413.999,00 |
| 17.01.2025 | 155,88 | 156,38 | 154,35 | 155,18 | 0,06% | 1.318.120,00 |
| 16.01.2025 | 154,64 | 156,08 | 153,63 | 155,09 | -0,10% | 649.692,00 |
| 15.01.2025 | 154,16 | 155,41 | 152,75 | 155,25 | 1,63% | 990.362,00 |
| 14.01.2025 | 152,10 | 153,27 | 150,67 | 152,76 | 0,08% | 769.383,00 |
| 13.01.2025 | 148,36 | 153,36 | 148,00 | 152,64 | 2,14% | 1.437.276,00 |
| 10.01.2025 | 145,75 | 151,03 | 145,75 | 149,44 | 2,53% | 1.541.050,00 |
| 08.01.2025 | 146,61 | 146,74 | 143,79 | 145,75 | -1,05% | 1.314.974,00 |
| 07.01.2025 | 148,24 | 149,98 | 146,02 | 147,30 | -0,63% | 1.063.097,00 |
| 06.01.2025 | 148,00 | 150,52 | 146,66 | 148,24 | 0,74% | 1.399.726,00 |
| 03.01.2025 | 143,18 | 147,92 | 143,04 | 147,15 | 2,69% | 1.075.406,00 |
| 02.01.2025 | 145,21 | 146,40 | 143,20 | 143,30 | -0,53% | 744.744,00 |
| 31.12.2024 | 143,56 | 144,29 | 142,15 | 144,06 | 0,62% | 1.131.627,00 |
| 30.12.2024 | 143,03 | 143,86 | 142,04 | 143,17 | -0,91% | 666.996,00 |
| 27.12.2024 | 144,70 | 146,37 | 143,71 | 144,49 | -0,84% | 616.075,00 |
| 26.12.2024 | 145,25 | 146,33 | 144,33 | 145,71 | 0,09% | 654.307,00 |
| 24.12.2024 | 144,55 | 145,85 | 143,80 | 145,58 | 0,26% | 708.241,00 |
| 23.12.2024 | 144,29 | 145,65 | 143,47 | 145,20 | 0,27% | 1.065.932,00 |
| 20.12.2024 | 142,60 | 145,98 | 141,94 | 144,81 | 1,12% | 3.054.965,00 |
| 19.12.2024 | 147,00 | 147,65 | 142,16 | 143,20 | -1,95% | 2.566.099,00 |
| 18.12.2024 | 150,00 | 150,81 | 146,00 | 146,05 | -2,72% | 1.307.296,00 |
| 17.12.2024 | 151,50 | 151,96 | 148,88 | 150,14 | -1,55% | 1.205.207,00 |
| 16.12.2024 | 152,47 | 154,08 | 150,79 | 152,50 | -0,43% | 1.051.490,00 |
| 13.12.2024 | 152,96 | 154,60 | 152,51 | 153,16 | 0,12% | 1.071.260,00 |
| 12.12.2024 | 150,08 | 154,20 | 147,26 | 152,98 | -0,37% | 1.844.905,00 |
| 11.12.2024 | 160,79 | 160,79 | 152,61 | 153,55 | -4,13% | 1.907.952,00 |
| 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 |