160,675€
0,42%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 160,13 | 160,25 | 158,90 | 160,18 | 0,11% | - |
| 15.10.2025 | 160,45 | 160,45 | 160,00 | 160,00 | -0,50% | - |
| 14.10.2025 | 160,00 | 160,80 | 160,00 | 160,80 | 0,19% | - |
| 13.10.2025 | 162,70 | 162,70 | 160,50 | 160,50 | -0,96% | - |
| 10.10.2025 | 166,65 | 166,65 | 162,05 | 162,05 | -3,43% | 30,00 |
| 09.10.2025 | 169,00 | 169,00 | 167,80 | 167,80 | -1,41% | - |
| 08.10.2025 | 168,40 | 170,20 | 168,40 | 170,20 | 0,80% | - |
| 07.10.2025 | 167,90 | 170,00 | 167,90 | 168,85 | 0,33% | 2,00 |
| 06.10.2025 | 167,95 | 169,60 | 167,95 | 168,30 | 1,05% | 3,00 |
| 03.10.2025 | 163,65 | 166,55 | 163,65 | 166,55 | 1,43% | - |
| 02.10.2025 | 162,10 | 164,20 | 162,10 | 164,20 | 1,33% | - |
| 01.10.2025 | 158,70 | 162,05 | 158,70 | 162,05 | 0,68% | - |
| 30.09.2025 | 156,90 | 160,95 | 156,90 | 160,95 | 1,77% | - |
| 29.09.2025 | 157,00 | 158,15 | 157,00 | 158,15 | 0,57% | - |
| 26.09.2025 | 155,00 | 157,25 | 155,00 | 157,25 | 0,93% | - |
| 25.09.2025 | 158,50 | 158,50 | 155,80 | 155,80 | -1,08% | 100,00 |
| 24.09.2025 | 157,50 | 157,50 | 157,50 | 157,50 | -0,10% | - |
| 23.09.2025 | 158,00 | 158,00 | 157,65 | 157,65 | -0,69% | - |
| 22.09.2025 | 158,30 | 158,75 | 158,30 | 158,75 | -0,44% | - |
| 19.09.2025 | 157,75 | 159,45 | 157,75 | 159,45 | 0,85% | - |
| 18.09.2025 | 157,65 | 158,10 | 157,60 | 158,10 | 3,47% | 300,00 |
| 17.09.2025 | 152,80 | 152,80 | 152,80 | 152,80 | -0,88% | - |
| 16.09.2025 | 154,15 | 154,15 | 154,15 | 154,15 | -0,64% | - |
| 15.09.2025 | 155,35 | 155,50 | 155,15 | 155,15 | -0,83% | 30,00 |
| 12.09.2025 | 156,70 | 156,70 | 156,45 | 156,45 | 1,44% | - |
| 11.09.2025 | 154,33 | 156,68 | 153,15 | 154,23 | 1,36% | - |
| 10.09.2025 | 152,15 | 152,15 | 152,15 | 152,15 | 0,40% | - |
| 09.09.2025 | 151,65 | 152,18 | 150,45 | 151,55 | 0,83% | 19,00 |
| 08.09.2025 | 152,83 | 153,38 | 150,30 | 150,30 | -1,18% | - |
| 05.09.2025 | 152,10 | 152,10 | 152,10 | 152,10 | 0,07% | - |
| 04.09.2025 | 151,55 | 152,00 | 151,55 | 152,00 | 0,33% | - |
| 03.09.2025 | 155,00 | 156,00 | 151,50 | 151,50 | -2,10% | 410,00 |
| 02.09.2025 | 153,35 | 155,75 | 153,35 | 154,75 | 1,08% | 7,00 |
| 01.09.2025 | 152,95 | 156,45 | 152,95 | 153,10 | -0,46% | 12,00 |
| 29.08.2025 | 154,50 | 154,50 | 153,80 | 153,80 | -0,36% | - |
| 28.08.2025 | 156,15 | 156,15 | 154,35 | 154,35 | -1,88% | - |
| 27.08.2025 | 155,80 | 157,30 | 155,80 | 157,30 | 0,90% | - |
| 26.08.2025 | 155,00 | 155,90 | 155,00 | 155,90 | 0,10% | - |
| 25.08.2025 | 154,50 | 156,05 | 154,50 | 155,75 | 1,07% | 190,00 |
| 22.08.2025 | 154,45 | 154,45 | 154,10 | 154,10 | -0,23% | - |
| 21.08.2025 | 153,55 | 155,40 | 153,55 | 154,45 | 0,00% | 2,00 |
| 20.08.2025 | 152,50 | 154,45 | 152,50 | 154,45 | 1,21% | 58,00 |
| 19.08.2025 | 151,35 | 152,60 | 151,35 | 152,60 | 0,16% | - |
| 18.08.2025 | 150,75 | 152,35 | 150,75 | 152,35 | 0,66% | - |
| 15.08.2025 | 152,20 | 152,20 | 151,35 | 151,35 | -1,11% | - |
| 14.08.2025 | 153,80 | 153,80 | 153,05 | 153,05 | -1,13% | - |
| 13.08.2025 | 151,20 | 154,80 | 151,20 | 154,80 | 2,11% | - |
| 12.08.2025 | 151,35 | 154,05 | 151,35 | 151,60 | -0,52% | 140,00 |
| 11.08.2025 | 150,30 | 154,80 | 150,30 | 152,40 | 0,89% | 30,00 |
| 08.08.2025 | 149,45 | 151,05 | 149,45 | 151,05 | 0,80% | - |
| 07.08.2025 | 148,70 | 149,85 | 148,70 | 149,85 | 0,44% | - |
| 06.08.2025 | 147,85 | 149,20 | 147,85 | 149,20 | 0,13% | - |
| 05.08.2025 | 139,10 | 149,00 | 139,10 | 149,00 | 7,74% | 116,00 |
| 04.08.2025 | 137,10 | 138,30 | 137,10 | 138,30 | 0,04% | - |
| 01.08.2025 | 138,25 | 138,25 | 138,25 | 138,25 | -0,72% | - |
| 31.07.2025 | 141,00 | 141,00 | 139,25 | 139,25 | -0,43% | 16,00 |
| 30.07.2025 | 138,95 | 141,00 | 138,95 | 139,85 | 0,54% | 103,00 |
| 29.07.2025 | 137,65 | 139,10 | 137,65 | 139,10 | 0,51% | - |
| 28.07.2025 | 138,60 | 138,60 | 138,40 | 138,40 | -0,18% | - |
| 25.07.2025 | 138,20 | 138,65 | 137,95 | 138,65 | 0,04% | - |
| 24.07.2025 | 138,20 | 138,60 | 138,20 | 138,60 | 0,07% | - |
| 23.07.2025 | 136,80 | 138,50 | 136,75 | 138,50 | 1,50% | - |
| 22.07.2025 | 136,40 | 136,60 | 136,40 | 136,45 | -0,26% | - |
| 21.07.2025 | 138,85 | 139,00 | 136,80 | 136,80 | -1,79% | - |
| 18.07.2025 | 139,30 | 139,30 | 139,30 | 139,30 | -0,46% | - |
| 17.07.2025 | 137,55 | 139,95 | 137,55 | 139,95 | 1,38% | - |
| 16.07.2025 | 136,60 | 138,05 | 136,60 | 138,05 | -0,14% | - |
| 15.07.2025 | 139,45 | 140,40 | 138,25 | 138,25 | -1,43% | 15,00 |
| 14.07.2025 | 136,95 | 140,25 | 136,95 | 140,25 | 1,56% | - |
| 11.07.2025 | 138,15 | 138,15 | 138,10 | 138,10 | -0,75% | - |
| 10.07.2025 | 136,85 | 139,15 | 136,85 | 139,15 | 0,83% | - |
| 09.07.2025 | 138,00 | 138,00 | 138,00 | 138,00 | -0,11% | - |
| 08.07.2025 | 139,15 | 139,15 | 138,15 | 138,15 | -1,04% | - |
| 07.07.2025 | 139,00 | 141,30 | 139,00 | 139,60 | 1,09% | 150,00 |
| 04.07.2025 | 138,80 | 139,20 | 138,10 | 138,10 | -1,07% | 16,00 |
| 03.07.2025 | 137,05 | 139,60 | 137,05 | 139,60 | 1,97% | - |
| 02.07.2025 | 136,05 | 136,90 | 136,05 | 136,90 | 0,66% | - |
| 01.07.2025 | 132,60 | 136,00 | 132,60 | 136,00 | 2,91% | - |
| 30.06.2025 | 132,15 | 132,15 | 132,15 | 132,15 | 0,27% | - |
| 27.06.2025 | 132,35 | 132,35 | 131,80 | 131,80 | 0,27% | - |
| 26.06.2025 | 131,05 | 131,50 | 131,05 | 131,45 | 1,04% | - |
| 25.06.2025 | 130,10 | 130,10 | 130,10 | 130,10 | -0,54% | - |
| 24.06.2025 | 129,85 | 130,80 | 129,85 | 130,80 | 2,39% | - |
| 23.06.2025 | 127,75 | 127,75 | 127,75 | 127,75 | 0,04% | - |
| 20.06.2025 | 130,30 | 130,30 | 127,50 | 127,70 | -0,12% | 150,00 |
| 19.06.2025 | 127,95 | 131,00 | 127,85 | 127,85 | -0,93% | 105,00 |
| 18.06.2025 | 129,05 | 129,05 | 129,05 | 129,05 | -0,50% | - |
| 17.06.2025 | 126,80 | 129,70 | 126,80 | 129,70 | 2,25% | - |
| 16.06.2025 | 128,00 | 128,00 | 126,85 | 126,85 | -1,05% | - |
| 13.06.2025 | 127,00 | 128,20 | 127,00 | 128,20 | 1,18% | - |
| 12.06.2025 | 125,20 | 126,70 | 125,20 | 126,70 | 0,60% | - |
| 11.06.2025 | 126,00 | 126,00 | 125,95 | 125,95 | -0,08% | - |
| 10.06.2025 | 127,10 | 130,10 | 126,05 | 126,05 | -1,41% | 360,00 |
| 09.06.2025 | 128,70 | 128,70 | 127,85 | 127,85 | -1,12% | - |
| 06.06.2025 | 126,55 | 129,30 | 126,55 | 129,30 | 2,21% | - |
| 05.06.2025 | 125,45 | 126,50 | 125,45 | 126,50 | 0,40% | - |
| 04.06.2025 | 126,20 | 126,20 | 126,00 | 126,00 | -0,79% | - |
| 03.06.2025 | 121,95 | 127,00 | 121,95 | 127,00 | 3,38% | 89,00 |
| 02.06.2025 | 128,80 | 130,20 | 122,85 | 122,85 | -5,43% | 103,00 |
| 30.05.2025 | 129,15 | 129,90 | 129,15 | 129,90 | 0,81% | - |