139,000€
0,29%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 133,40 | 133,40 | 128,75 | 128,85 | -2,02% | 30,00 |
| 28.05.2025 | 133,60 | 133,60 | 131,50 | 131,50 | -1,98% | - |
| 27.05.2025 | 133,35 | 134,15 | 133,35 | 134,15 | -1,00% | - |
| 26.05.2025 | 133,90 | 135,50 | 133,90 | 135,50 | 1,42% | 8,00 |
| 23.05.2025 | 138,60 | 138,60 | 133,60 | 133,60 | -4,84% | - |
| 22.05.2025 | 139,20 | 140,40 | 139,20 | 140,40 | 0,75% | - |
| 21.05.2025 | 140,00 | 140,00 | 139,35 | 139,35 | -1,28% | - |
| 20.05.2025 | 140,15 | 141,15 | 140,15 | 141,15 | 0,04% | - |
| 19.05.2025 | 141,95 | 141,95 | 141,10 | 141,10 | -0,46% | 12,00 |
| 16.05.2025 | 137,95 | 141,75 | 137,95 | 141,75 | 1,69% | 30,00 |
| 15.05.2025 | 135,15 | 139,50 | 135,15 | 139,40 | 1,98% | 18,00 |
| 14.05.2025 | 138,00 | 138,00 | 136,70 | 136,70 | -1,76% | - |
| 13.05.2025 | 138,90 | 139,60 | 138,00 | 139,15 | -0,68% | 417,00 |
| 12.05.2025 | 141,85 | 144,75 | 140,10 | 140,10 | 1,45% | 980,00 |
| 09.05.2025 | 136,90 | 138,10 | 136,90 | 138,10 | 0,18% | - |
| 08.05.2025 | 136,80 | 137,85 | 136,80 | 137,85 | 1,58% | - |
| 07.05.2025 | 136,00 | 136,00 | 135,70 | 135,70 | -0,33% | - |
| 06.05.2025 | 129,20 | 136,70 | 129,20 | 136,15 | 4,33% | 30,00 |
| 05.05.2025 | 129,55 | 130,50 | 129,55 | 130,50 | -0,57% | - |
| 02.05.2025 | 128,35 | 131,25 | 128,35 | 131,25 | 1,70% | 37,00 |
| 30.04.2025 | 128,15 | 129,05 | 128,15 | 129,05 | -0,04% | - |
| 29.04.2025 | 127,10 | 129,10 | 127,10 | 129,10 | 1,65% | 10,00 |
| 28.04.2025 | 127,00 | 127,00 | 126,95 | 127,00 | -0,39% | 28,00 |
| 25.04.2025 | 128,00 | 128,00 | 127,50 | 127,50 | 0,04% | - |
| 24.04.2025 | 123,85 | 127,45 | 123,85 | 127,45 | 2,25% | - |
| 23.04.2025 | 125,30 | 127,10 | 124,65 | 124,65 | 1,30% | 40,00 |
| 22.04.2025 | 118,80 | 123,05 | 118,80 | 123,05 | 1,65% | - |
| 17.04.2025 | 123,35 | 123,35 | 121,05 | 121,05 | -0,78% | 11,00 |
| 16.04.2025 | 120,40 | 125,05 | 120,40 | 122,00 | -2,24% | 8,00 |
| 15.04.2025 | 124,70 | 124,80 | 124,70 | 124,80 | -0,95% | - |
| 14.04.2025 | 125,50 | 126,00 | 125,50 | 126,00 | 0,80% | - |
| 11.04.2025 | 124,95 | 125,00 | 124,95 | 125,00 | 0,77% | - |
| 10.04.2025 | 125,45 | 125,45 | 124,05 | 124,05 | -1,86% | - |
| 09.04.2025 | 117,55 | 126,40 | 117,55 | 126,40 | 5,47% | 75,00 |
| 08.04.2025 | 121,50 | 122,05 | 119,85 | 119,85 | -0,66% | 70,00 |
| 07.04.2025 | 114,00 | 120,65 | 114,00 | 120,65 | -1,63% | 176,00 |
| 04.04.2025 | 124,80 | 127,10 | 122,65 | 122,65 | -2,35% | 6,00 |
| 03.04.2025 | 123,95 | 125,60 | 123,95 | 125,60 | -4,20% | - |
| 02.04.2025 | 123,75 | 131,10 | 123,75 | 131,10 | 5,39% | - |
| 01.04.2025 | 124,05 | 124,40 | 124,05 | 124,40 | -0,56% | - |
| 31.03.2025 | 121,80 | 125,10 | 121,80 | 125,10 | 1,83% | - |
| 28.03.2025 | 125,00 | 125,00 | 122,85 | 122,85 | -1,84% | - |
| 27.03.2025 | 126,05 | 126,05 | 125,15 | 125,15 | -0,99% | - |
| 26.03.2025 | 125,40 | 126,40 | 125,40 | 126,40 | 0,64% | - |
| 25.03.2025 | 125,40 | 125,85 | 125,40 | 125,60 | 0,96% | 16,00 |
| 24.03.2025 | 124,40 | 124,40 | 124,40 | 124,40 | 1,02% | - |
| 21.03.2025 | 124,20 | 124,20 | 123,15 | 123,15 | -0,57% | - |
| 20.03.2025 | 127,65 | 127,65 | 123,85 | 123,85 | -2,17% | - |
| 19.03.2025 | 126,85 | 126,85 | 126,60 | 126,60 | 0,32% | - |
| 18.03.2025 | 126,00 | 126,20 | 126,00 | 126,20 | -0,94% | - |
| 17.03.2025 | 122,75 | 127,40 | 122,75 | 127,40 | 3,54% | 5,00 |
| 14.03.2025 | 122,55 | 123,05 | 122,55 | 123,05 | 0,86% | - |
| 13.03.2025 | 121,80 | 122,00 | 121,80 | 122,00 | -0,20% | - |
| 12.03.2025 | 122,80 | 122,80 | 122,25 | 122,25 | 0,00% | - |
| 11.03.2025 | 126,00 | 126,00 | 122,25 | 122,25 | -2,90% | - |
| 10.03.2025 | 126,90 | 126,90 | 125,90 | 125,90 | -1,79% | - |
| 07.03.2025 | 123,25 | 128,20 | 123,20 | 128,20 | 4,57% | 10,00 |
| 06.03.2025 | 122,20 | 123,25 | 122,20 | 122,60 | -0,53% | 75,00 |
| 05.03.2025 | 124,40 | 124,40 | 123,25 | 123,25 | 2,11% | - |