145,450€
-2,94%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 149,85 | 154,33 | 149,18 | 150,52 | 0,45% | - |
| 16.02.2026 | 148,55 | 150,38 | 148,55 | 149,85 | 1,87% | 1,00 |
| 13.02.2026 | 144,43 | 147,93 | 143,95 | 147,10 | 1,64% | - |
| 12.02.2026 | 146,43 | 150,10 | 142,58 | 144,73 | -11,05% | 3,00 |
| 11.02.2026 | 163,75 | 164,60 | 161,75 | 162,70 | -0,64% | - |
| 10.02.2026 | 163,30 | 164,23 | 160,35 | 163,75 | 0,54% | - |
| 09.02.2026 | 162,85 | 164,38 | 161,23 | 162,88 | -0,53% | - |
| 06.02.2026 | 159,13 | 164,38 | 157,27 | 163,75 | 3,25% | - |
| 05.02.2026 | 160,30 | 161,65 | 158,10 | 158,60 | -0,89% | - |
| 04.02.2026 | 160,63 | 162,80 | 158,27 | 160,02 | -0,37% | 50,00 |
| 03.02.2026 | 160,20 | 161,20 | 157,75 | 160,63 | 0,71% | - |
| 02.02.2026 | 159,08 | 159,70 | 156,63 | 159,50 | 2,05% | - |
| 30.01.2026 | 156,48 | 159,60 | 154,85 | 156,30 | 0,32% | - |
| 29.01.2026 | 156,30 | 159,15 | 154,98 | 155,80 | -0,73% | - |
| 28.01.2026 | 156,50 | 158,55 | 154,20 | 156,95 | -0,27% | 1,00 |
| 27.01.2026 | 160,08 | 162,68 | 155,85 | 157,38 | -1,16% | - |
| 26.01.2026 | 161,70 | 163,33 | 156,63 | 159,23 | -1,48% | - |
| 23.01.2026 | 163,90 | 168,60 | 160,93 | 161,63 | -1,84% | 1,00 |
| 22.01.2026 | 163,10 | 166,48 | 161,70 | 164,65 | 0,06% | - |
| 21.01.2026 | 162,85 | 165,25 | 161,58 | 164,55 | 0,63% | - |
| 20.01.2026 | 165,73 | 166,70 | 163,30 | 163,52 | -1,33% | - |
| 19.01.2026 | 166,00 | 166,23 | 165,20 | 165,73 | -0,82% | - |
| 16.01.2026 | 166,55 | 167,52 | 164,02 | 167,10 | 2,22% | - |
| 15.01.2026 | 163,88 | 165,43 | 163,00 | 163,48 | 0,12% | - |
| 14.01.2026 | 168,33 | 170,50 | 161,83 | 163,27 | -3,50% | - |
| 13.01.2026 | 166,38 | 171,00 | 166,38 | 169,20 | 0,82% | - |
| 12.01.2026 | 170,50 | 171,45 | 166,90 | 167,83 | -2,03% | - |
| 09.01.2026 | 167,45 | 172,58 | 165,38 | 171,30 | 2,62% | - |
| 08.01.2026 | 167,63 | 174,90 | 161,33 | 166,93 | -0,70% | - |
| 07.01.2026 | 168,83 | 173,02 | 168,08 | 168,10 | -0,65% | - |
| 06.01.2026 | 167,55 | 169,23 | 163,50 | 169,20 | 1,50% | 15,00 |
| 05.01.2026 | 156,95 | 167,52 | 156,95 | 166,70 | 6,86% | - |
| 02.01.2026 | 154,85 | 156,25 | 152,60 | 156,00 | -1,05% | - |
| 30.12.2025 | 157,35 | 157,80 | 157,33 | 157,65 | 0,00% | - |
| 29.12.2025 | 158,08 | 158,27 | 157,15 | 157,65 | -0,21% | - |
| 23.12.2025 | 157,88 | 159,05 | 156,50 | 157,98 | -0,11% | - |
| 22.12.2025 | 157,70 | 159,45 | 156,63 | 158,15 | 0,35% | 1,00 |
| 19.12.2025 | 154,63 | 157,70 | 154,08 | 157,60 | 1,94% | - |
| 18.12.2025 | 154,48 | 156,30 | 153,43 | 154,60 | -0,13% | 1,00 |
| 17.12.2025 | 158,30 | 158,30 | 153,33 | 154,80 | -0,37% | - |
| 16.12.2025 | 158,73 | 158,93 | 153,90 | 155,38 | -1,75% | 10,00 |
| 15.12.2025 | 161,70 | 162,77 | 157,40 | 158,15 | -2,35% | - |
| 12.12.2025 | 162,35 | 163,35 | 159,58 | 161,95 | 0,06% | - |
| 11.12.2025 | 161,02 | 162,83 | 159,63 | 161,85 | 0,03% | - |
| 10.12.2025 | 159,33 | 161,83 | 157,43 | 161,80 | 1,30% | - |
| 09.12.2025 | 159,08 | 160,85 | 158,80 | 159,73 | 0,17% | - |
| 08.12.2025 | 160,48 | 161,68 | 158,35 | 159,45 | -0,62% | - |
| 05.12.2025 | 165,38 | 165,98 | 158,15 | 160,45 | -3,31% | - |
| 04.12.2025 | 161,48 | 168,50 | 160,88 | 165,95 | 2,87% | - |
| 03.12.2025 | 160,93 | 162,10 | 158,73 | 161,33 | -0,26% | - |
| 02.12.2025 | 162,05 | 163,40 | 159,95 | 161,75 | -0,89% | - |
| 01.12.2025 | 164,77 | 164,77 | 162,58 | 163,20 | -0,96% | - |
| 28.11.2025 | 164,15 | 165,38 | 164,15 | 164,77 | 0,49% | 7,00 |
| 27.11.2025 | 164,65 | 164,65 | 163,95 | 163,98 | -0,52% | - |
| 26.11.2025 | 165,55 | 166,73 | 164,05 | 164,83 | -0,65% | - |
| 25.11.2025 | 162,23 | 165,93 | 161,35 | 165,90 | 2,00% | - |
| 24.11.2025 | 162,10 | 163,25 | 159,98 | 162,65 | 0,39% | 1,00 |
| 21.11.2025 | 161,38 | 164,52 | 160,68 | 162,02 | 0,45% | - |
| 20.11.2025 | 164,30 | 166,85 | 161,00 | 161,30 | -2,02% | - |
| 19.11.2025 | 163,00 | 165,08 | 162,08 | 164,63 | 0,21% | - |
| 18.11.2025 | 163,80 | 164,95 | 161,35 | 164,27 | 0,70% | - |
| 17.11.2025 | 164,68 | 166,77 | 162,52 | 163,13 | -0,49% | - |
| 14.11.2025 | 164,55 | 164,73 | 162,30 | 163,93 | -0,03% | - |
| 13.11.2025 | 167,93 | 168,18 | 163,90 | 163,98 | -2,22% | 50,00 |
| 12.11.2025 | 171,20 | 172,30 | 167,55 | 167,70 | -2,02% | - |
| 11.11.2025 | 170,27 | 172,83 | 169,08 | 171,15 | 0,48% | - |
| 10.11.2025 | 170,98 | 172,23 | 168,02 | 170,33 | -0,55% | - |
| 07.11.2025 | 168,80 | 171,33 | 167,05 | 171,27 | 1,47% | - |
| 06.11.2025 | 169,75 | 171,68 | 167,48 | 168,80 | -1,50% | - |
| 05.11.2025 | 173,80 | 175,63 | 169,93 | 171,38 | -2,16% | 3,00 |
| 04.11.2025 | 167,68 | 179,10 | 165,00 | 175,15 | 4,43% | 56,00 |
| 03.11.2025 | 164,23 | 168,02 | 163,63 | 167,73 | 1,42% | 1,00 |
| 31.10.2025 | 164,40 | 167,18 | 162,80 | 165,38 | 0,08% | 16,00 |
| 30.10.2025 | 164,27 | 166,08 | 161,85 | 165,25 | 1,74% | 2,00 |
| 29.10.2025 | 161,18 | 163,95 | 160,38 | 162,43 | 0,53% | - |
| 28.10.2025 | 162,43 | 162,95 | 160,90 | 161,58 | -0,65% | - |
| 27.10.2025 | 163,43 | 165,02 | 161,70 | 162,63 | 0,31% | - |
| 24.10.2025 | 166,13 | 166,70 | 158,45 | 162,13 | -1,79% | 3,00 |
| 23.10.2025 | 163,05 | 166,58 | 162,38 | 165,08 | 0,84% | - |
| 22.10.2025 | 166,38 | 166,93 | 162,73 | 163,70 | -1,62% | - |
| 21.10.2025 | 163,65 | 166,83 | 163,45 | 166,40 | 1,65% | - |
| 20.10.2025 | 158,68 | 164,18 | 157,63 | 163,70 | 4,55% | 25,00 |
| 17.10.2025 | 155,58 | 158,27 | 154,65 | 156,58 | -1,11% | - |
| 16.10.2025 | 160,20 | 161,30 | 157,55 | 158,33 | -1,19% | 2,00 |
| 15.10.2025 | 161,77 | 162,50 | 158,30 | 160,23 | -0,79% | - |
| 14.10.2025 | 160,73 | 162,65 | 159,58 | 161,50 | 0,54% | - |
| 13.10.2025 | 161,83 | 164,65 | 160,40 | 160,63 | -0,76% | 1,00 |
| 10.10.2025 | 167,80 | 168,65 | 161,77 | 161,85 | -4,03% | 9,00 |
| 09.10.2025 | 169,95 | 172,45 | 168,63 | 168,65 | -1,01% | - |
| 08.10.2025 | 168,98 | 170,55 | 168,73 | 170,38 | 0,66% | - |
| 07.10.2025 | 168,93 | 170,63 | 168,33 | 169,25 | 0,09% | 2,00 |
| 06.10.2025 | 166,58 | 170,02 | 166,33 | 169,10 | 1,36% | - |
| 03.10.2025 | 164,65 | 168,05 | 162,33 | 166,83 | 1,03% | 3,00 |
| 02.10.2025 | 163,40 | 165,23 | 162,35 | 165,13 | 1,37% | - |
| 01.10.2025 | 161,08 | 163,23 | 158,73 | 162,90 | 1,09% | - |
| 30.09.2025 | 158,30 | 161,65 | 157,52 | 161,15 | 1,74% | - |
| 29.09.2025 | 158,10 | 159,80 | 157,25 | 158,40 | 0,33% | - |
| 26.09.2025 | 156,35 | 160,23 | 155,43 | 157,88 | 1,06% | 1,00 |
| 25.09.2025 | 159,68 | 160,90 | 153,58 | 156,23 | -2,48% | 1,00 |
| 24.09.2025 | 158,38 | 161,18 | 157,63 | 160,20 | 1,20% | - |