139,430$
3,63%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2025 | 135,23 | 141,99 | 135,23 | 139,40 | 3,60% | - |
| 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 |
| 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 |