190,005$
-0,19%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 191,80 | 192,92 | 190,19 | 190,36 | -0,60% | 760.927,00 |
| 25.11.2025 | 187,90 | 192,13 | 187,48 | 191,50 | 2,51% | 872.794,00 |
| 24.11.2025 | 186,04 | 187,75 | 183,85 | 186,81 | 0,17% | 1.267.361,00 |
| 21.11.2025 | 186,31 | 189,54 | 185,55 | 186,49 | 0,45% | 1.026.058,00 |
| 20.11.2025 | 189,95 | 193,00 | 185,36 | 185,66 | -1,86% | 808.746,00 |
| 19.11.2025 | 188,57 | 190,14 | 187,22 | 189,18 | 0,04% | 649.782,00 |
| 18.11.2025 | 188,55 | 190,94 | 187,54 | 189,11 | 0,17% | 677.698,00 |
| 17.11.2025 | 190,71 | 191,65 | 188,24 | 188,79 | -1,37% | 596.955,00 |
| 14.11.2025 | 191,10 | 191,72 | 188,94 | 191,41 | 0,05% | 823.402,00 |
| 13.11.2025 | 193,88 | 195,39 | 190,67 | 191,32 | -0,88% | 790.145,00 |
| 12.11.2025 | 197,73 | 199,55 | 192,74 | 193,02 | -2,64% | 876.220,00 |
| 11.11.2025 | 195,51 | 200,46 | 195,51 | 198,25 | 0,70% | 591.881,00 |
| 10.11.2025 | 197,00 | 198,09 | 194,24 | 196,87 | -0,06% | 570.341,00 |
| 07.11.2025 | 195,13 | 198,00 | 193,05 | 196,98 | 1,14% | 605.676,00 |
| 06.11.2025 | 195,06 | 197,78 | 193,25 | 194,76 | -0,16% | 684.012,00 |
| 05.11.2025 | 200,00 | 202,00 | 194,75 | 195,07 | -2,25% | 1.018.602,00 |
| 04.11.2025 | 190,83 | 205,77 | 188,10 | 199,55 | 3,37% | 1.509.540,00 |
| 03.11.2025 | 190,63 | 194,12 | 188,25 | 193,05 | 1,35% | 1.639.456,00 |
| 31.10.2025 | 191,01 | 192,80 | 189,12 | 190,47 | -0,24% | 749.197,00 |
| 30.10.2025 | 188,57 | 192,24 | 188,08 | 190,92 | 1,47% | 835.569,00 |
| 29.10.2025 | 187,01 | 190,71 | 186,10 | 188,16 | 0,19% | 531.497,00 |
| 28.10.2025 | 189,11 | 189,77 | 186,97 | 187,81 | -0,69% | 581.231,00 |
| 27.10.2025 | 189,96 | 190,02 | 188,23 | 189,11 | -0,45% | 583.128,00 |
| 24.10.2025 | 191,32 | 191,32 | 183,76 | 189,96 | -0,83% | 779.704,00 |
| 23.10.2025 | 188,96 | 192,74 | 188,96 | 191,55 | 1,64% | 813.639,00 |
| 22.10.2025 | 192,62 | 193,40 | 188,00 | 188,47 | -2,43% | 832.051,00 |
| 21.10.2025 | 190,81 | 193,72 | 190,50 | 193,16 | 1,40% | 855.621,00 |
| 20.10.2025 | 186,28 | 191,29 | 185,10 | 190,49 | 3,39% | 536.689,00 |
| 17.10.2025 | 184,00 | 184,48 | 180,72 | 184,24 | -0,09% | - |
| 16.10.2025 | 186,14 | 187,36 | 183,99 | 184,41 | -1,16% | 626.995,00 |
| 15.10.2025 | 187,67 | 189,27 | 184,29 | 186,57 | -0,37% | 496.018,00 |
| 14.10.2025 | 185,17 | 188,80 | 184,31 | 187,27 | 0,72% | 512.787,00 |
| 13.10.2025 | 188,10 | 188,38 | 185,52 | 185,94 | -1,11% | 781.052,00 |
| 10.10.2025 | 194,47 | 194,80 | 187,82 | 188,03 | -3,10% | 763.550,00 |
| 09.10.2025 | 198,18 | 198,61 | 193,85 | 194,05 | -2,11% | 674.488,00 |
| 08.10.2025 | 198,00 | 198,56 | 195,64 | 198,23 | 0,62% | 779.849,00 |
| 07.10.2025 | 198,95 | 199,28 | 196,38 | 197,00 | -0,53% | 668.993,00 |
| 06.10.2025 | 195,58 | 198,80 | 195,00 | 198,04 | 1,26% | 885.701,00 |
| 03.10.2025 | 192,81 | 197,46 | 192,00 | 195,58 | 1,39% | 868.255,00 |
| 02.10.2025 | 191,25 | 193,64 | 190,06 | 192,89 | 0,66% | 744.813,00 |
| 01.10.2025 | 186,81 | 191,66 | 186,81 | 191,63 | 1,41% | 956.209,00 |
| 30.09.2025 | 186,21 | 189,74 | 186,06 | 188,96 | 1,80% | 844.537,00 |
| 29.09.2025 | 186,22 | 187,50 | 184,09 | 185,61 | 0,38% | 847.130,00 |
| 26.09.2025 | 183,35 | 185,85 | 181,44 | 184,90 | 1,39% | 838.215,00 |
| 25.09.2025 | 187,29 | 188,37 | 179,20 | 182,36 | -2,69% | 1.041.624,00 |
| 24.09.2025 | 188,33 | 189,21 | 186,91 | 187,40 | 0,15% | 727.415,00 |
| 23.09.2025 | 188,52 | 190,68 | 185,12 | 187,11 | -0,40% | 778.722,00 |
| 22.09.2025 | 186,89 | 188,28 | 183,38 | 187,87 | 0,22% | 753.586,00 |
| 19.09.2025 | 187,76 | 188,90 | 186,51 | 187,45 | 0,16% | 3.133.129,00 |
| 18.09.2025 | 183,31 | 187,57 | 181,29 | 187,15 | 1,82% | 832.488,00 |
| 17.09.2025 | 182,59 | 185,00 | 181,08 | 183,80 | 0,67% | 710.628,00 |
| 16.09.2025 | 182,56 | 183,79 | 180,84 | 182,58 | -0,08% | 904.497,00 |
| 15.09.2025 | 182,26 | 184,38 | 181,84 | 182,73 | -0,61% | 746.097,00 |
| 12.09.2025 | 184,82 | 185,46 | 183,72 | 183,86 | -0,69% | 541.392,00 |
| 11.09.2025 | 181,00 | 185,92 | 180,71 | 185,13 | 2,64% | 851.339,00 |
| 10.09.2025 | 178,95 | 180,49 | 178,29 | 180,37 | 0,75% | 525.881,00 |
| 09.09.2025 | 178,25 | 179,18 | 176,75 | 179,03 | 0,35% | 751.189,00 |
| 08.09.2025 | 178,25 | 178,57 | 176,34 | 178,41 | -0,33% | 641.565,00 |
| 05.09.2025 | 179,49 | 180,17 | 177,42 | 179,00 | 0,24% | 697.578,00 |
| 04.09.2025 | 177,00 | 178,58 | 174,64 | 178,58 | 0,49% | 1.065.130,00 |
| 03.09.2025 | 180,77 | 181,05 | 176,66 | 177,71 | -1,76% | 615.516,00 |
| 02.09.2025 | 179,36 | 181,50 | 179,36 | 180,89 | -0,02% | 596.270,00 |
| 29.08.2025 | 181,27 | 182,50 | 180,04 | 180,92 | -0,24% | 671.029,00 |
| 28.08.2025 | 183,08 | 183,50 | 180,03 | 181,36 | -1,11% | 592.481,00 |
| 27.08.2025 | 181,93 | 183,73 | 181,35 | 183,39 | 0,57% | 541.693,00 |
| 26.08.2025 | 181,21 | 182,45 | 180,39 | 182,35 | 0,41% | 686.217,00 |
| 25.08.2025 | 181,60 | 182,37 | 180,96 | 181,61 | -0,07% | 477.051,00 |
| 22.08.2025 | 180,50 | 183,59 | 180,30 | 181,74 | 0,72% | 608.970,00 |
| 21.08.2025 | 179,54 | 180,71 | 179,04 | 180,44 | 0,16% | 554.872,00 |
| 20.08.2025 | 178,65 | 180,78 | 177,57 | 180,16 | 0,79% | 789.669,00 |
| 19.08.2025 | 177,78 | 179,99 | 176,50 | 178,74 | 0,35% | 716.846,00 |
| 18.08.2025 | 178,54 | 179,32 | 177,76 | 178,12 | 0,28% | 561.712,00 |
| 15.08.2025 | 178,51 | 178,70 | 176,15 | 177,63 | -0,45% | 849.306,00 |
| 14.08.2025 | 181,77 | 182,88 | 177,59 | 178,44 | -1,93% | 876.919,00 |
| 13.08.2025 | 177,75 | 182,18 | 177,49 | 181,95 | 2,21% | 902.548,00 |
| 12.08.2025 | 176,65 | 178,15 | 175,66 | 178,02 | 0,50% | 826.409,00 |
| 11.08.2025 | 176,22 | 178,92 | 175,88 | 177,14 | 0,36% | 907.728,00 |
| 08.08.2025 | 175,34 | 177,42 | 174,37 | 176,50 | 0,70% | 826.664,00 |
| 07.08.2025 | 175,48 | 177,18 | 173,95 | 175,27 | 0,45% | 1.135.616,00 |
| 06.08.2025 | 175,00 | 175,77 | 170,41 | 174,49 | 0,90% | 1.749.524,00 |
| 05.08.2025 | 168,01 | 173,60 | 164,15 | 172,94 | 7,45% | 2.216.599,00 |
| 04.08.2025 | 159,28 | 161,27 | 158,58 | 160,95 | 1,10% | 1.303.740,00 |
| 01.08.2025 | 159,36 | 160,20 | 156,30 | 159,20 | -0,28% | 784.367,00 |
| 31.07.2025 | 160,78 | 161,90 | 159,25 | 159,65 | -0,87% | 871.265,00 |
| 30.07.2025 | 161,53 | 162,50 | 160,09 | 161,05 | -0,28% | 548.212,00 |
| 29.07.2025 | 161,99 | 162,31 | 160,33 | 161,51 | 0,72% | 544.143,00 |
| 28.07.2025 | 163,22 | 163,71 | 158,91 | 160,35 | -1,78% | 961.036,00 |
| 25.07.2025 | 163,99 | 164,10 | 160,57 | 163,25 | 0,00% | 704.538,00 |
| 24.07.2025 | 163,91 | 165,35 | 162,90 | 163,25 | -0,40% | 658.001,00 |
| 23.07.2025 | 162,01 | 164,12 | 161,78 | 163,91 | 1,63% | 605.333,00 |
| 22.07.2025 | 161,16 | 162,34 | 158,77 | 161,28 | 0,34% | 886.090,00 |
| 21.07.2025 | 162,50 | 162,54 | 160,45 | 160,74 | -1,11% | 503.391,00 |
| 18.07.2025 | 163,35 | 163,94 | 161,94 | 162,54 | -0,10% | 466.401,00 |
| 17.07.2025 | 161,00 | 163,20 | 160,82 | 162,71 | 1,04% | 563.295,00 |
| 16.07.2025 | 159,96 | 161,35 | 158,64 | 161,04 | 0,52% | 665.780,00 |
| 15.07.2025 | 163,89 | 164,58 | 160,20 | 160,21 | -2,11% | 702.041,00 |
| 14.07.2025 | 161,81 | 164,68 | 161,00 | 163,67 | 1,00% | 678.232,00 |
| 11.07.2025 | 162,84 | 163,09 | 160,53 | 162,05 | -0,58% | 698.422,00 |
| 10.07.2025 | 162,04 | 163,73 | 161,64 | 163,00 | 0,49% | 648.180,00 |
| 09.07.2025 | 162,33 | 162,66 | 160,43 | 162,21 | 0,07% | 754.548,00 |