143,918$
0,92%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 143,00 | 144,35 | 141,19 | 143,83 | 0,86% | 1.392.797,00 |
| 13.08.2026 | 141,04 | 143,19 | 139,71 | 142,61 | 1,59% | 1.660.383,00 |
| 12.08.2026 | 138,30 | 140,49 | 138,08 | 140,38 | -0,36% | 1.708.108,00 |
| 11.08.2026 | 137,88 | 143,16 | 137,35 | 140,89 | 1,29% | 1.889.034,00 |
| 10.08.2026 | 137,33 | 141,00 | 136,79 | 139,10 | 1,11% | 1.884.816,00 |
| 07.08.2026 | 133,23 | 137,75 | 132,71 | 137,57 | 1,71% | 1.955.361,00 |
| 06.08.2026 | 129,63 | 135,50 | 128,05 | 135,26 | 6,63% | 2.007.483,00 |
| 05.08.2026 | 129,64 | 132,02 | 126,67 | 126,85 | -2,87% | 2.478.944,00 |
| 04.08.2026 | 124,96 | 132,07 | 124,96 | 130,60 | 10,01% | 2.832.065,00 |
| 03.08.2026 | 117,69 | 119,47 | 116,84 | 118,72 | 2,70% | 1.838.063,00 |
| 31.07.2026 | 111,14 | 115,74 | 111,00 | 115,60 | 2,84% | 1.180.773,00 |
| 30.07.2026 | 112,75 | 113,15 | 110,28 | 112,41 | -1,71% | 1.154.505,00 |
| 29.07.2026 | 117,75 | 117,82 | 113,98 | 114,37 | -3,37% | 1.421.354,00 |
| 28.07.2026 | 116,16 | 119,18 | 116,14 | 118,36 | 2,97% | 1.498.243,00 |
| 27.07.2026 | 112,35 | 115,56 | 112,06 | 114,95 | 2,51% | 1.394.116,00 |
| 24.07.2026 | 112,01 | 115,82 | 111,50 | 112,14 | 1,64% | 1.190.630,00 |
| 23.07.2026 | 107,68 | 111,30 | 107,25 | 110,33 | 2,86% | 1.218.192,00 |
| 22.07.2026 | 106,49 | 107,54 | 105,76 | 107,26 | 2,23% | 1.001.517,00 |
| 21.07.2026 | 104,60 | 106,12 | 103,90 | 104,92 | -1,96% | 1.538.122,00 |
| 20.07.2026 | 106,19 | 107,64 | 105,01 | 107,02 | 0,51% | 1.731.337,00 |
| 17.07.2026 | 108,88 | 110,91 | 105,75 | 106,48 | -1,67% | 2.094.453,00 |
| 16.07.2026 | 108,80 | 109,66 | 107,27 | 108,29 | 0,07% | 1.574.568,00 |
| 15.07.2026 | 107,00 | 110,00 | 107,00 | 108,21 | 1,55% | 1.238.365,00 |
| 14.07.2026 | 104,02 | 108,06 | 104,01 | 106,56 | -0,02% | 1.059.310,00 |
| 13.07.2026 | 108,41 | 108,64 | 105,21 | 106,58 | -0,41% | 1.238.763,00 |
| 10.07.2026 | 108,94 | 109,00 | 105,29 | 107,02 | 0,38% | 1.068.299,00 |
| 09.07.2026 | 105,53 | 107,20 | 104,29 | 106,62 | -0,52% | 1.676.334,00 |
| 08.07.2026 | 107,13 | 108,14 | 106,36 | 107,18 | -1,28% | 969.397,00 |
| 07.07.2026 | 109,97 | 111,00 | 107,33 | 108,57 | -0,14% | 1.376.128,00 |
| 06.07.2026 | 108,50 | 109,97 | 107,04 | 108,72 | -0,11% | 1.844.136,00 |
| 02.07.2026 | 104,88 | 108,90 | 104,52 | 108,84 | 5,60% | 2.315.747,00 |
| 01.07.2026 | 103,89 | 105,81 | 103,05 | 103,07 | 0,10% | 1.645.311,00 |
| 30.06.2026 | 100,00 | 104,25 | 98,86 | 102,97 | 2,52% | 1.988.135,00 |
| 29.06.2026 | 102,21 | 103,67 | 99,63 | 100,44 | -1,30% | 2.650.086,00 |
| 26.06.2026 | 99,75 | 102,54 | 99,53 | 101,76 | 1,76% | 2.474.017,00 |
| 25.06.2026 | 103,71 | 105,39 | 99,65 | 100,00 | -4,14% | 1.602.699,00 |
| 24.06.2026 | 106,05 | 107,07 | 103,50 | 104,32 | -1,69% | 1.426.855,00 |
| 23.06.2026 | 106,55 | 106,86 | 104,25 | 106,11 | 1,21% | 1.754.662,00 |
| 22.06.2026 | 105,31 | 105,67 | 101,09 | 104,84 | -0,92% | 3.058.474,00 |
| 19.06.2026 | 107,00 | 107,31 | 105,81 | 105,82 | -1,22% | - |
| 18.06.2026 | 109,02 | 109,50 | 106,08 | 107,12 | -1,43% | 6.872.610,00 |
| 17.06.2026 | 110,43 | 111,83 | 108,00 | 108,67 | -4,32% | 2.530.748,00 |
| 16.06.2026 | 114,02 | 116,13 | 113,51 | 113,58 | -0,89% | 1.863.181,00 |
| 15.06.2026 | 121,16 | 121,91 | 113,28 | 114,60 | -6,19% | 2.581.668,00 |
| 12.06.2026 | 123,00 | 124,50 | 121,45 | 122,16 | 0,07% | 1.199.172,00 |
| 11.06.2026 | 121,61 | 123,81 | 121,34 | 122,08 | 0,32% | 746.094,00 |
| 10.06.2026 | 123,52 | 124,60 | 121,44 | 121,69 | -1,48% | 1.285.520,00 |
| 09.06.2026 | 122,50 | 124,55 | 121,88 | 123,52 | 0,59% | 896.938,00 |
| 08.06.2026 | 123,44 | 125,00 | 122,15 | 122,80 | -1,31% | 1.028.697,00 |
| 05.06.2026 | 126,06 | 127,20 | 124,02 | 124,43 | -0,11% | 1.258.733,00 |
| 04.06.2026 | 126,64 | 128,23 | 124,06 | 124,57 | 0,18% | 1.092.629,00 |
| 03.06.2026 | 123,56 | 125,94 | 121,85 | 124,35 | -1,95% | 1.245.406,00 |
| 02.06.2026 | 126,00 | 127,66 | 123,25 | 126,82 | -0,70% | 1.506.814,00 |
| 01.06.2026 | 129,10 | 131,14 | 127,69 | 127,72 | -0,06% | 1.290.103,00 |
| 29.05.2026 | 131,40 | 132,23 | 127,00 | 127,80 | -2,88% | 2.607.436,00 |
| 28.05.2026 | 130,00 | 134,47 | 129,65 | 131,59 | 0,74% | 1.410.423,00 |
| 27.05.2026 | 127,52 | 132,57 | 127,52 | 130,62 | 1,95% | 1.454.037,00 |
| 26.05.2026 | 125,47 | 128,38 | 124,00 | 128,12 | 1,67% | 1.223.313,00 |
| 22.05.2026 | 123,39 | 126,98 | 123,00 | 126,01 | 2,41% | 775.061,00 |
| 21.05.2026 | 123,36 | 124,17 | 121,20 | 123,04 | -1,09% | 847.659,00 |
| 20.05.2026 | 125,09 | 125,12 | 122,38 | 124,39 | -1,25% | 1.115.544,00 |
| 19.05.2026 | 125,06 | 127,44 | 124,02 | 125,96 | 0,90% | 907.548,00 |
| 18.05.2026 | 123,34 | 125,93 | 122,64 | 124,84 | 0,93% | 1.285.306,00 |
| 15.05.2026 | 126,42 | 127,71 | 122,75 | 123,69 | -1,48% | 1.242.775,00 |
| 14.05.2026 | 124,54 | 126,69 | 123,52 | 125,55 | 1,11% | 989.751,00 |
| 13.05.2026 | 126,62 | 127,74 | 121,53 | 124,17 | -3,29% | 1.589.573,00 |
| 12.05.2026 | 128,98 | 130,95 | 126,60 | 128,39 | 0,56% | 2.307.579,00 |
| 11.05.2026 | 128,68 | 129,99 | 125,34 | 127,68 | -1,87% | 1.890.279,00 |
| 08.05.2026 | 131,12 | 131,12 | 127,87 | 130,11 | -0,88% | 1.515.839,00 |
| 07.05.2026 | 133,84 | 135,50 | 130,00 | 131,26 | -2,70% | 1.447.320,00 |
| 06.05.2026 | 135,90 | 136,53 | 129,36 | 134,90 | -1,67% | 2.230.508,00 |
| 05.05.2026 | 152,35 | 153,90 | 137,11 | 137,19 | -7,81% | 2.252.443,00 |
| 04.05.2026 | 148,75 | 152,37 | 148,49 | 148,81 | -0,28% | 2.071.844,00 |
| 01.05.2026 | 150,00 | 150,80 | 148,55 | 149,23 | 0,01% | 1.163.490,00 |
| 30.04.2026 | 145,49 | 149,56 | 144,91 | 149,22 | 2,27% | 853.662,00 |
| 29.04.2026 | 146,16 | 147,29 | 144,90 | 145,91 | -0,16% | 785.794,00 |
| 28.04.2026 | 145,88 | 147,18 | 143,05 | 146,15 | 1,32% | 870.009,00 |
| 27.04.2026 | 146,47 | 147,86 | 143,39 | 144,24 | -1,25% | 627.520,00 |
| 24.04.2026 | 146,62 | 146,80 | 144,18 | 146,06 | -1,04% | 798.117,00 |
| 23.04.2026 | 150,72 | 150,72 | 146,45 | 147,60 | -2,06% | 1.047.032,00 |
| 22.04.2026 | 154,00 | 154,62 | 149,98 | 150,71 | -1,63% | 877.538,00 |
| 21.04.2026 | 153,84 | 156,21 | 152,83 | 153,20 | -1,05% | 700.890,00 |
| 20.04.2026 | 155,53 | 157,00 | 153,83 | 154,82 | -0,23% | 609.684,00 |
| 17.04.2026 | 156,76 | 157,73 | 154,05 | 155,17 | -0,83% | 1.043.616,00 |
| 16.04.2026 | 159,73 | 160,79 | 155,96 | 156,47 | -1,62% | 767.239,00 |
| 15.04.2026 | 156,54 | 159,69 | 156,10 | 159,04 | 1,84% | 814.787,00 |
| 14.04.2026 | 157,93 | 158,39 | 156,04 | 156,17 | -0,90% | 862.900,00 |
| 13.04.2026 | 155,19 | 157,94 | 153,60 | 157,59 | 3,08% | 1.220.619,00 |
| 10.04.2026 | 155,17 | 156,81 | 151,11 | 152,88 | -1,77% | 805.450,00 |
| 09.04.2026 | 160,13 | 160,13 | 155,58 | 155,63 | -3,12% | 645.269,00 |
| 08.04.2026 | 158,06 | 162,00 | 157,69 | 160,64 | 1,11% | 789.493,00 |
| 07.04.2026 | 159,09 | 160,38 | 157,78 | 158,87 | -0,38% | 635.122,00 |
| 06.04.2026 | 158,52 | 159,99 | 157,80 | 159,47 | 0,41% | 646.843,00 |
| 02.04.2026 | 155,19 | 159,26 | 154,08 | 158,82 | 1,80% | 688.971,00 |
| 01.04.2026 | 154,48 | 157,35 | 154,48 | 156,01 | 0,32% | 852.870,00 |
| 31.03.2026 | 156,02 | 158,49 | 154,38 | 155,52 | 0,86% | 997.761,00 |
| 30.03.2026 | 157,10 | 157,40 | 152,74 | 154,19 | -0,86% | 1.023.003,00 |
| 27.03.2026 | 157,50 | 157,50 | 154,97 | 155,53 | -1,30% | 675.360,00 |
| 26.03.2026 | 158,05 | 159,87 | 156,85 | 157,58 | -0,82% | 611.291,00 |
| 25.03.2026 | 160,00 | 161,01 | 156,82 | 158,88 | -0,07% | 714.339,00 |