159,000€
1,15%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 158,30 | 159,45 | 158,20 | 158,25 | -0,20% | 206,00 |
| 21.11.2024 | 153,23 | 159,30 | 152,77 | 158,58 | 3,75% | 90,00 |
| 20.11.2024 | 148,95 | 152,85 | 148,95 | 152,85 | 2,62% | 47,00 |
| 19.11.2024 | 151,50 | 151,50 | 148,95 | 148,95 | -3,15% | 78,00 |
| 18.11.2024 | 155,80 | 156,05 | 153,80 | 153,80 | 0,72% | 86,00 |
| 15.11.2024 | 158,00 | 158,00 | 151,85 | 152,70 | -3,54% | 8,00 |
| 14.11.2024 | 183,00 | 183,90 | 158,30 | 158,30 | -13,80% | 737,00 |
| 13.11.2024 | 190,50 | 191,05 | 183,65 | 183,65 | -2,80% | 43,00 |
| 12.11.2024 | 187,85 | 192,00 | 187,85 | 188,95 | 1,07% | 46,00 |
| 11.11.2024 | 187,15 | 189,00 | 186,95 | 186,95 | 1,44% | 218,00 |
| 08.11.2024 | 179,05 | 184,30 | 179,05 | 184,30 | 3,51% | 124,00 |
| 07.11.2024 | 181,00 | 182,30 | 178,05 | 178,05 | -0,56% | 239,00 |
| 06.11.2024 | 178,30 | 180,80 | 178,30 | 179,05 | 4,16% | 12,00 |
| 05.11.2024 | 172,00 | 172,00 | 171,90 | 171,90 | 0,64% | 407,00 |
| 04.11.2024 | 169,00 | 170,80 | 169,00 | 170,80 | 1,70% | 30,00 |
| 01.11.2024 | 168,70 | 168,70 | 167,95 | 167,95 | 0,06% | - |
| 31.10.2024 | 169,25 | 169,25 | 167,85 | 167,85 | -1,55% | - |
| 30.10.2024 | 172,40 | 172,40 | 170,50 | 170,50 | -0,44% | 5,00 |
| 29.10.2024 | 156,60 | 171,25 | 156,60 | 171,25 | 9,39% | 140,00 |
| 28.10.2024 | 155,50 | 156,55 | 155,50 | 156,55 | -0,10% | - |
| 25.10.2024 | 154,95 | 156,70 | 154,95 | 156,70 | 0,67% | 14,00 |
| 24.10.2024 | 155,95 | 155,95 | 155,65 | 155,65 | 0,16% | - |
| 23.10.2024 | 153,95 | 155,40 | 153,95 | 155,40 | 0,10% | - |
| 22.10.2024 | 155,15 | 155,25 | 154,75 | 155,25 | -0,61% | 79,00 |
| 21.10.2024 | 154,60 | 156,20 | 154,60 | 156,20 | -0,51% | - |
| 18.10.2024 | 157,00 | 157,00 | 157,00 | 157,00 | 1,36% | 2,00 |
| 17.10.2024 | 154,80 | 154,90 | 154,80 | 154,90 | 0,39% | - |
| 16.10.2024 | 152,90 | 154,30 | 152,90 | 154,30 | 0,33% | - |
| 15.10.2024 | 153,50 | 153,80 | 153,50 | 153,80 | -0,29% | - |
| 14.10.2024 | 151,65 | 154,25 | 151,65 | 154,25 | 3,56% | 300,00 |
| 11.10.2024 | 148,95 | 148,95 | 148,95 | 148,95 | -0,43% | - |
| 10.10.2024 | 151,95 | 151,95 | 149,60 | 149,60 | -1,90% | - |
| 09.10.2024 | 150,30 | 152,50 | 150,30 | 152,50 | 0,56% | 40,00 |
| 08.10.2024 | 150,50 | 151,65 | 150,50 | 151,65 | 0,23% | - |
| 07.10.2024 | 150,10 | 151,90 | 150,10 | 151,30 | 1,51% | 13,00 |
| 04.10.2024 | 149,05 | 149,05 | 149,05 | 149,05 | 0,13% | - |
| 03.10.2024 | 148,90 | 148,90 | 148,85 | 148,85 | 0,07% | - |
| 02.10.2024 | 148,50 | 149,00 | 148,50 | 148,75 | 2,30% | 35,00 |
| 01.10.2024 | 145,40 | 145,40 | 145,40 | 145,40 | 2,47% | - |
| 30.09.2024 | 141,90 | 141,90 | 141,90 | 141,90 | -0,25% | - |
| 27.09.2024 | 140,90 | 143,10 | 140,90 | 142,25 | 0,85% | 10,00 |
| 26.09.2024 | 142,40 | 142,40 | 141,05 | 141,05 | -0,04% | - |
| 25.09.2024 | 139,95 | 143,20 | 139,95 | 141,10 | 0,14% | 5,00 |
| 24.09.2024 | 143,30 | 143,30 | 140,90 | 140,90 | 0,82% | - |
| 23.09.2024 | 139,75 | 139,75 | 139,75 | 139,75 | 0,36% | - |
| 20.09.2024 | 138,35 | 139,25 | 138,35 | 139,25 | -0,11% | - |
| 19.09.2024 | 139,40 | 139,40 | 139,40 | 139,40 | 0,98% | - |
| 18.09.2024 | 138,05 | 138,05 | 138,05 | 138,05 | -0,36% | - |
| 17.09.2024 | 138,35 | 138,55 | 138,35 | 138,55 | -0,07% | - |
| 16.09.2024 | 138,90 | 138,90 | 138,65 | 138,65 | -0,50% | - |
| 13.09.2024 | 137,70 | 139,35 | 137,70 | 139,35 | 1,09% | - |
| 12.09.2024 | 137,85 | 137,85 | 137,85 | 137,85 | 0,25% | - |
| 11.09.2024 | 137,95 | 137,95 | 137,50 | 137,50 | -0,25% | - |
| 10.09.2024 | 137,85 | 137,85 | 137,85 | 137,85 | -0,22% | - |
| 09.09.2024 | 138,15 | 138,15 | 138,15 | 138,15 | 0,55% | - |
| 06.09.2024 | 137,85 | 137,85 | 137,40 | 137,40 | -1,43% | - |
| 05.09.2024 | 139,70 | 139,70 | 139,40 | 139,40 | -0,46% | - |
| 04.09.2024 | 138,95 | 140,05 | 138,95 | 140,05 | -0,11% | - |
| 03.09.2024 | 142,25 | 142,25 | 140,20 | 140,20 | -0,92% | - |
| 02.09.2024 | 141,50 | 141,50 | 141,50 | 141,50 | -1,01% | - |
| 30.08.2024 | 141,60 | 142,95 | 141,60 | 142,95 | 0,74% | 20,00 |
| 29.08.2024 | 139,10 | 141,90 | 139,10 | 141,90 | 1,32% | - |
| 28.08.2024 | 138,80 | 141,30 | 138,80 | 140,05 | 0,90% | 3,00 |
| 27.08.2024 | 137,25 | 138,80 | 137,25 | 138,80 | 0,58% | - |
| 26.08.2024 | 138,00 | 138,00 | 138,00 | 138,00 | 0,22% | - |
| 23.08.2024 | 137,45 | 137,70 | 137,45 | 137,70 | 0,00% | - |
| 22.08.2024 | 134,35 | 138,40 | 134,35 | 137,70 | 2,23% | 20,00 |
| 21.08.2024 | 134,00 | 134,70 | 134,00 | 134,70 | 0,45% | - |
| 20.08.2024 | 135,00 | 135,00 | 134,10 | 134,10 | -0,37% | - |
| 19.08.2024 | 132,85 | 134,60 | 132,85 | 134,60 | 0,71% | 21,00 |
| 16.08.2024 | 134,00 | 134,00 | 133,65 | 133,65 | 0,34% | - |
| 15.08.2024 | 133,20 | 133,20 | 133,20 | 133,20 | 0,11% | - |
| 14.08.2024 | 130,70 | 133,05 | 130,70 | 133,05 | 0,53% | - |
| 13.08.2024 | 132,35 | 132,35 | 132,35 | 132,35 | 0,19% | - |
| 12.08.2024 | 131,30 | 132,10 | 131,30 | 132,10 | 0,15% | - |
| 09.08.2024 | 131,35 | 134,20 | 131,35 | 131,90 | 1,31% | 5,00 |
| 08.08.2024 | 130,20 | 130,20 | 130,20 | 130,20 | -0,76% | - |
| 07.08.2024 | 133,55 | 134,05 | 131,20 | 131,20 | -0,42% | 110,00 |
| 06.08.2024 | 131,30 | 131,75 | 131,30 | 131,75 | 4,81% | - |
| 05.08.2024 | 125,70 | 125,70 | 125,70 | 125,70 | -3,16% | - |
| 02.08.2024 | 129,80 | 129,80 | 129,80 | 129,80 | -2,30% | 90,00 |
| 01.08.2024 | 133,40 | 133,40 | 132,85 | 132,85 | -0,08% | - |
| 31.07.2024 | 135,95 | 137,00 | 132,95 | 132,95 | -1,23% | 1,00 |
| 30.07.2024 | 141,45 | 141,45 | 134,60 | 134,60 | -4,23% | - |
| 29.07.2024 | 137,70 | 140,55 | 137,70 | 140,55 | 0,43% | - |
| 26.07.2024 | 139,95 | 139,95 | 139,95 | 139,95 | 0,07% | - |
| 25.07.2024 | 137,00 | 139,85 | 137,00 | 139,85 | 0,90% | - |
| 24.07.2024 | 141,30 | 141,30 | 138,60 | 138,60 | -2,84% | - |
| 23.07.2024 | 139,20 | 142,65 | 139,20 | 142,65 | 3,97% | - |
| 22.07.2024 | 137,20 | 137,20 | 137,20 | 137,20 | 0,11% | - |
| 19.07.2024 | 137,05 | 137,05 | 137,05 | 137,05 | -0,65% | - |
| 18.07.2024 | 137,05 | 138,95 | 137,05 | 137,95 | 0,69% | 1,00 |
| 17.07.2024 | 136,40 | 137,00 | 136,40 | 137,00 | -1,15% | - |
| 16.07.2024 | 135,70 | 138,60 | 135,70 | 138,60 | 1,09% | - |
| 15.07.2024 | 137,10 | 137,10 | 137,10 | 137,10 | -0,04% | - |
| 12.07.2024 | 135,80 | 137,15 | 135,80 | 137,15 | 0,51% | - |
| 11.07.2024 | 136,15 | 136,45 | 136,15 | 136,45 | -0,15% | - |
| 10.07.2024 | 133,15 | 136,65 | 133,15 | 136,65 | 2,24% | - |
| 09.07.2024 | 133,75 | 133,75 | 133,65 | 133,65 | 0,30% | - |
| 08.07.2024 | 133,25 | 133,25 | 133,25 | 133,25 | -0,26% | - |