151,100€
1,92%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 149,33 | 150,95 | 149,27 | 150,70 | 1,65% | - |
| 16.02.2026 | 147,75 | 151,40 | 147,75 | 148,25 | 0,51% | 15,00 |
| 13.02.2026 | 144,00 | 147,50 | 144,00 | 147,50 | 1,44% | - |
| 12.02.2026 | 145,40 | 145,40 | 145,40 | 145,40 | -10,52% | - |
| 11.02.2026 | 162,50 | 162,50 | 162,50 | 162,50 | -0,52% | - |
| 10.02.2026 | 162,15 | 163,35 | 162,15 | 163,35 | 0,62% | - |
| 09.02.2026 | 161,70 | 162,35 | 161,70 | 162,35 | -0,49% | - |
| 06.02.2026 | 156,15 | 163,85 | 156,15 | 163,15 | 3,55% | 29,00 |
| 05.02.2026 | 158,65 | 158,65 | 157,55 | 157,55 | -1,25% | - |
| 04.02.2026 | 159,50 | 159,55 | 159,50 | 159,55 | -0,47% | - |
| 03.02.2026 | 158,45 | 160,30 | 158,45 | 160,30 | 1,01% | - |
| 02.02.2026 | 154,40 | 158,70 | 154,40 | 158,70 | 0,89% | - |
| 30.01.2026 | 154,80 | 157,30 | 154,80 | 157,30 | 0,59% | - |
| 29.01.2026 | 156,95 | 159,15 | 155,75 | 156,38 | 0,21% | - |
| 28.01.2026 | 154,40 | 156,05 | 154,40 | 156,05 | 0,71% | 70,00 |
| 27.01.2026 | 158,80 | 158,80 | 154,95 | 154,95 | -2,55% | - |
| 26.01.2026 | 159,85 | 159,85 | 159,00 | 159,00 | -1,09% | - |
| 23.01.2026 | 163,70 | 163,70 | 160,75 | 160,75 | -1,95% | - |
| 22.01.2026 | 163,40 | 163,95 | 162,50 | 163,95 | 0,03% | 20,00 |
| 21.01.2026 | 162,00 | 163,90 | 162,00 | 163,90 | 0,58% | - |
| 20.01.2026 | 163,60 | 163,60 | 162,95 | 162,95 | -0,64% | - |
| 19.01.2026 | 164,60 | 164,60 | 164,00 | 164,00 | -1,44% | - |
| 16.01.2026 | 165,70 | 166,40 | 165,70 | 166,40 | 0,39% | - |
| 15.01.2026 | 162,75 | 165,75 | 162,75 | 165,75 | 1,84% | - |
| 14.01.2026 | 166,70 | 166,70 | 162,75 | 162,75 | -2,98% | - |
| 13.01.2026 | 166,35 | 167,75 | 166,35 | 167,75 | 0,30% | - |
| 12.01.2026 | 170,35 | 170,35 | 167,25 | 167,25 | -2,16% | 23,00 |
| 09.01.2026 | 166,35 | 170,95 | 166,35 | 170,95 | 2,55% | - |
| 08.01.2026 | 165,90 | 166,70 | 165,85 | 166,70 | -0,42% | 400,00 |
| 07.01.2026 | 167,40 | 167,55 | 167,40 | 167,40 | -0,36% | - |
| 06.01.2026 | 165,50 | 168,00 | 165,50 | 168,00 | 1,17% | 7,00 |
| 05.01.2026 | 156,15 | 166,05 | 156,15 | 166,05 | 6,61% | 5,00 |
| 02.01.2026 | 152,40 | 155,75 | 152,40 | 155,75 | -0,42% | - |
| 30.12.2025 | 156,15 | 156,40 | 156,15 | 156,40 | -0,57% | - |
| 29.12.2025 | 156,60 | 157,30 | 156,60 | 157,30 | -0,16% | - |
| 23.12.2025 | 156,65 | 157,55 | 156,65 | 157,55 | -0,25% | - |
| 22.12.2025 | 156,90 | 157,95 | 156,90 | 157,95 | 1,12% | - |
| 19.12.2025 | 153,50 | 156,20 | 153,50 | 156,20 | 1,36% | - |
| 18.12.2025 | 153,60 | 154,10 | 153,60 | 154,10 | 0,06% | - |
| 17.12.2025 | 154,45 | 154,45 | 154,00 | 154,00 | -0,48% | - |
| 16.12.2025 | 156,20 | 156,20 | 154,75 | 154,75 | -1,84% | - |
| 15.12.2025 | 160,55 | 161,95 | 157,65 | 157,65 | -2,32% | 19,00 |
| 12.12.2025 | 161,10 | 161,40 | 161,10 | 161,40 | -0,06% | - |
| 11.12.2025 | 158,50 | 161,50 | 158,50 | 161,50 | 0,47% | - |
| 10.12.2025 | 157,80 | 160,75 | 157,80 | 160,75 | 1,13% | - |
| 09.12.2025 | 158,30 | 158,95 | 158,30 | 158,95 | -0,16% | - |
| 08.12.2025 | 158,75 | 159,20 | 158,75 | 159,20 | -0,62% | - |
| 05.12.2025 | 164,10 | 164,10 | 159,15 | 160,20 | -0,19% | 6,00 |
| 04.12.2025 | 160,50 | 160,50 | 160,50 | 160,50 | -0,22% | - |
| 03.12.2025 | 159,75 | 160,85 | 159,75 | 160,85 | -0,16% | - |
| 02.12.2025 | 160,90 | 161,10 | 160,90 | 161,10 | -0,71% | - |
| 01.12.2025 | 163,30 | 163,30 | 162,25 | 162,25 | -1,22% | - |
| 28.11.2025 | 163,30 | 164,25 | 163,30 | 164,25 | 1,08% | - |
| 27.11.2025 | 162,90 | 162,90 | 162,50 | 162,50 | -1,04% | - |
| 26.11.2025 | 164,70 | 164,70 | 164,20 | 164,20 | -0,76% | - |
| 25.11.2025 | 160,80 | 165,45 | 160,80 | 165,45 | 2,19% | - |
| 24.11.2025 | 161,15 | 161,90 | 161,15 | 161,90 | 0,25% | - |
| 21.11.2025 | 160,05 | 161,50 | 160,05 | 161,50 | 0,37% | - |
| 20.11.2025 | 165,15 | 165,15 | 160,90 | 160,90 | -2,01% | - |
| 19.11.2025 | 161,85 | 164,20 | 161,85 | 164,20 | 0,52% | - |
| 18.11.2025 | 160,30 | 163,35 | 160,30 | 163,35 | 0,37% | - |
| 17.11.2025 | 164,20 | 164,20 | 162,75 | 162,75 | -0,70% | - |
| 14.11.2025 | 163,00 | 163,90 | 163,00 | 163,90 | 0,06% | - |
| 13.11.2025 | 165,65 | 165,65 | 163,80 | 163,80 | -1,97% | - |
| 12.11.2025 | 170,35 | 170,35 | 167,10 | 167,10 | -2,17% | - |
| 11.11.2025 | 168,95 | 170,80 | 168,95 | 170,80 | 0,53% | - |
| 10.11.2025 | 170,35 | 170,35 | 169,90 | 169,90 | -0,03% | - |
| 07.11.2025 | 167,85 | 169,95 | 167,85 | 169,95 | 0,71% | - |
| 06.11.2025 | 166,00 | 170,50 | 166,00 | 168,75 | -2,00% | 255,00 |
| 05.11.2025 | 172,20 | 172,20 | 172,20 | 172,20 | 4,55% | - |
| 04.11.2025 | 164,70 | 164,70 | 164,70 | 164,70 | -1,73% | - |
| 03.11.2025 | 163,90 | 167,60 | 163,90 | 167,60 | 1,82% | 100,00 |
| 31.10.2025 | 164,80 | 164,80 | 164,60 | 164,60 | 0,06% | - |
| 30.10.2025 | 161,70 | 164,50 | 161,70 | 164,50 | 1,73% | - |
| 29.10.2025 | 161,55 | 161,70 | 161,55 | 161,70 | 0,59% | - |
| 28.10.2025 | 161,65 | 161,65 | 160,75 | 160,75 | -0,74% | - |
| 27.10.2025 | 164,00 | 164,00 | 161,95 | 161,95 | 0,09% | - |
| 24.10.2025 | 164,15 | 164,15 | 161,80 | 161,80 | -1,70% | - |
| 23.10.2025 | 162,50 | 164,60 | 162,50 | 164,60 | 1,60% | - |
| 22.10.2025 | 165,30 | 165,30 | 162,00 | 162,00 | -2,44% | - |
| 21.10.2025 | 162,50 | 166,05 | 162,50 | 166,05 | 1,96% | - |
| 20.10.2025 | 157,45 | 162,85 | 157,45 | 162,85 | 3,56% | - |
| 17.10.2025 | 156,00 | 157,25 | 156,00 | 157,25 | -0,19% | - |
| 16.10.2025 | 158,90 | 161,90 | 157,55 | 157,55 | -1,53% | 15,00 |
| 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% | - |