173,783$
-0,02%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 172,75 | 175,68 | 172,16 | 173,81 | 0,25% | 1.152.801,00 |
| 11.03.2026 | 170,52 | 175,82 | 170,52 | 173,37 | 0,50% | 933.300,00 |
| 10.03.2026 | 177,94 | 177,94 | 170,03 | 172,51 | -3,92% | 466,00 |
| 09.03.2026 | 177,18 | 180,01 | 174,03 | 179,54 | 0,93% | 892.437,00 |
| 06.03.2026 | 175,65 | 179,13 | 174,26 | 177,89 | 1,27% | 978.142,00 |
| 05.03.2026 | 175,48 | 176,89 | 173,23 | 175,66 | -0,59% | 1.043.226,00 |
| 04.03.2026 | 180,65 | 181,00 | 176,52 | 176,70 | -2,19% | 1.266.543,00 |
| 03.03.2026 | 177,17 | 181,13 | 176,09 | 180,65 | 0,70% | 1.767.295,00 |
| 02.03.2026 | 177,00 | 179,54 | 174,75 | 179,40 | 2,46% | 1.578.599,00 |
| 27.02.2026 | 174,77 | 177,00 | 173,62 | 175,10 | -0,43% | 1.506.715,00 |
| 26.02.2026 | 172,01 | 176,49 | 170,71 | 175,86 | 3,51% | 1.333.272,00 |
| 25.02.2026 | 174,97 | 175,44 | 168,15 | 169,89 | -2,43% | 1.450.659,00 |
| 24.02.2026 | 171,94 | 174,80 | 171,50 | 174,13 | 1,24% | 1.479.341,00 |
| 23.02.2026 | 172,18 | 174,00 | 170,60 | 172,00 | -0,86% | 1.113.152,00 |
| 20.02.2026 | 175,03 | 175,22 | 171,55 | 173,50 | -1,57% | 936.736,00 |
| 19.02.2026 | 170,70 | 177,42 | 170,05 | 176,27 | 2,76% | 1.365.603,00 |
| 18.02.2026 | 163,44 | 172,02 | 161,05 | 171,53 | 6,19% | 2.092.272,00 |
| 17.02.2026 | 178,65 | 179,20 | 161,53 | 161,53 | -8,38% | 2.595.908,00 |
| 13.02.2026 | 172,34 | 176,65 | 171,64 | 176,30 | 2,83% | 1.258.563,00 |
| 12.02.2026 | 175,22 | 179,47 | 169,18 | 171,44 | -0,90% | 1.477.378,00 |
| 11.02.2026 | 194,72 | 196,00 | 172,45 | 173,00 | -11,15% | 1.526.539,00 |
| 10.02.2026 | 194,57 | 195,34 | 191,22 | 194,72 | 0,07% | 764.111,00 |
| 09.02.2026 | 194,32 | 195,94 | 193,22 | 194,58 | 0,82% | 659.789,00 |
| 06.02.2026 | 187,66 | 194,28 | 186,38 | 192,99 | 3,71% | 736.168,00 |
| 05.02.2026 | 187,95 | 190,87 | 185,36 | 186,08 | -1,25% | 1.019.631,00 |
| 04.02.2026 | 189,28 | 191,00 | 186,82 | 188,44 | -0,71% | 877.116,00 |
| 03.02.2026 | 187,97 | 190,45 | 185,83 | 189,79 | 0,93% | 868.035,00 |
| 02.02.2026 | 187,54 | 188,63 | 185,85 | 188,04 | -0,13% | 697.883,00 |
| 30.01.2026 | 185,67 | 188,39 | 184,69 | 188,28 | 0,58% | 946.327,00 |
| 29.01.2026 | 188,46 | 190,41 | 185,69 | 187,19 | -0,31% | 585.751,00 |
| 28.01.2026 | 185,85 | 188,21 | 184,00 | 187,77 | 0,33% | 599.002,00 |
| 27.01.2026 | 188,69 | 189,30 | 186,43 | 187,15 | -1,24% | 804.941,00 |
| 26.01.2026 | 193,00 | 193,00 | 185,90 | 189,50 | -0,90% | 844.690,00 |
| 23.01.2026 | 194,99 | 198,00 | 190,18 | 191,23 | -1,15% | 659.454,00 |
| 22.01.2026 | 192,70 | 196,06 | 189,67 | 193,45 | 0,69% | 860.884,00 |
| 21.01.2026 | 191,36 | 193,61 | 189,24 | 192,12 | 0,63% | 920.768,00 |
| 20.01.2026 | 192,17 | 195,52 | 190,80 | 190,92 | -1,07% | 766.361,00 |
| 19.01.2026 | 192,48 | 193,01 | 192,28 | 192,99 | -0,88% | - |
| 16.01.2026 | 192,22 | 194,73 | 190,81 | 194,70 | 0,69% | 889.006,00 |
| 15.01.2026 | 190,39 | 193,51 | 189,00 | 193,36 | 1,33% | 1.095.730,00 |
| 14.01.2026 | 196,18 | 197,15 | 188,26 | 190,82 | -2,62% | 1.263.116,00 |
| 13.01.2026 | 196,02 | 199,09 | 195,06 | 195,96 | 0,18% | 922.320,00 |
| 12.01.2026 | 198,25 | 200,66 | 194,90 | 195,60 | -1,38% | 911.969,00 |
| 09.01.2026 | 194,50 | 201,00 | 193,65 | 198,34 | 1,60% | 994.158,00 |
| 08.01.2026 | 196,61 | 205,00 | 187,76 | 195,22 | -0,71% | 1.678.617,00 |
| 07.01.2026 | 198,11 | 202,23 | 195,98 | 196,61 | -0,45% | 1.135.112,00 |
| 06.01.2026 | 195,75 | 197,93 | 194,65 | 197,50 | 1,03% | 746.937,00 |
| 05.01.2026 | 185,41 | 196,40 | 184,00 | 195,49 | 6,55% | 1.176.046,00 |
| 02.01.2026 | 180,29 | 183,78 | 178,81 | 183,47 | 1,70% | 654.318,00 |
| 31.12.2025 | 182,53 | 183,05 | 180,32 | 180,40 | -1,61% | 649.311,00 |
| 30.12.2025 | 185,04 | 185,66 | 182,46 | 183,35 | -1,15% | 657.943,00 |
| 29.12.2025 | 184,20 | 186,86 | 184,20 | 185,49 | -0,20% | 312.077,00 |
| 26.12.2025 | 187,01 | 187,42 | 185,30 | 185,86 | -0,41% | 277.954,00 |
| 24.12.2025 | 186,32 | 187,50 | 185,61 | 186,63 | 0,17% | 272.699,00 |
| 23.12.2025 | 185,98 | 187,35 | 184,64 | 186,32 | 0,15% | 553.126,00 |
| 22.12.2025 | 184,14 | 187,38 | 184,14 | 186,04 | 0,74% | 659.668,00 |
| 19.12.2025 | 180,85 | 184,78 | 180,29 | 184,68 | 1,93% | 2.305.476,00 |
| 18.12.2025 | 181,73 | 183,57 | 180,63 | 181,19 | -0,09% | 688.919,00 |
| 17.12.2025 | 181,06 | 183,61 | 180,00 | 181,36 | -0,44% | 837.823,00 |
| 16.12.2025 | 186,50 | 186,50 | 180,74 | 182,16 | -2,04% | 686.237,00 |
| 15.12.2025 | 188,76 | 189,73 | 184,88 | 185,95 | -1,99% | 841.909,00 |
| 12.12.2025 | 190,54 | 191,53 | 187,11 | 189,73 | -0,42% | 1.152.071,00 |
| 11.12.2025 | 189,41 | 191,54 | 187,40 | 190,53 | 1,18% | 651.115,00 |
| 10.12.2025 | 184,01 | 189,41 | 184,01 | 188,31 | 1,82% | 757.833,00 |
| 09.12.2025 | 185,33 | 186,98 | 184,68 | 184,95 | -0,36% | 854.288,00 |
| 08.12.2025 | 186,88 | 187,33 | 184,42 | 185,62 | -0,64% | 883.841,00 |
| 05.12.2025 | 190,81 | 191,62 | 183,91 | 186,82 | -2,91% | 841.583,00 |
| 04.12.2025 | 189,25 | 196,56 | 189,04 | 192,42 | 2,11% | 782.497,00 |
| 03.12.2025 | 187,87 | 189,08 | 186,80 | 188,44 | 0,73% | 585.011,00 |
| 02.12.2025 | 188,44 | 189,98 | 186,27 | 187,07 | -0,72% | 763.939,00 |
| 01.12.2025 | 189,88 | 191,73 | 188,33 | 188,42 | -1,40% | 762.528,00 |
| 28.11.2025 | 190,67 | 191,67 | 190,30 | 191,10 | 0,39% | 379.578,00 |
| 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% | 871.720,00 |
| 24.11.2025 | 186,04 | 187,75 | 183,85 | 186,81 | 0,17% | 1.197.814,00 |
| 21.11.2025 | 185,97 | 189,54 | 185,55 | 186,49 | 0,45% | 1.014.732,00 |
| 20.11.2025 | 189,95 | 193,00 | 185,36 | 185,66 | -1,86% | 797.749,00 |
| 19.11.2025 | 188,57 | 190,14 | 187,22 | 189,18 | 0,04% | 641.671,00 |
| 18.11.2025 | 188,55 | 190,94 | 187,54 | 189,11 | 0,17% | 632.017,00 |
| 17.11.2025 | 190,71 | 191,65 | 188,24 | 188,79 | -1,37% | 596.643,00 |
| 14.11.2025 | 190,71 | 191,72 | 188,94 | 191,41 | 0,05% | 780.912,00 |
| 13.11.2025 | 193,88 | 195,39 | 190,67 | 191,32 | -0,88% | 780.714,00 |
| 12.11.2025 | 197,73 | 199,55 | 192,74 | 193,02 | -2,64% | 862.926,00 |
| 11.11.2025 | 195,51 | 200,46 | 195,51 | 198,25 | 0,70% | 580.918,00 |
| 10.11.2025 | 197,00 | 198,09 | 194,24 | 196,87 | -0,06% | 567.575,00 |
| 07.11.2025 | 195,12 | 198,00 | 193,05 | 196,98 | 1,14% | 586.226,00 |
| 06.11.2025 | 195,06 | 197,78 | 193,25 | 194,76 | -0,16% | 678.683,00 |
| 05.11.2025 | 200,00 | 202,00 | 194,75 | 195,07 | -2,25% | 1.008.443,00 |
| 04.11.2025 | 190,83 | 205,77 | 188,10 | 199,55 | 3,37% | 1.441.827,00 |
| 03.11.2025 | 190,63 | 194,12 | 188,25 | 193,05 | 1,35% | 1.625.887,00 |
| 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 | 190,98 | 191,32 | 183,76 | 189,96 | -0,83% | 778.369,00 |
| 23.10.2025 | 188,96 | 192,74 | 188,96 | 191,55 | 1,64% | - |
| 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 |