158,875€
-0,09%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 159,02 | 160,60 | 156,95 | 159,02 | 0,00% | 46,00 |
| 21.11.2024 | 153,80 | 159,40 | 153,00 | 159,02 | 3,46% | 15,00 |
| 20.11.2024 | 149,40 | 154,00 | 149,40 | 153,70 | 2,83% | - |
| 19.11.2024 | 150,05 | 154,02 | 148,68 | 149,48 | -0,38% | - |
| 18.11.2024 | 152,20 | 154,98 | 148,55 | 150,05 | -1,40% | 39,00 |
| 15.11.2024 | 161,35 | 161,93 | 148,73 | 152,18 | -5,74% | 100,00 |
| 14.11.2024 | 184,02 | 186,40 | 158,33 | 161,45 | -12,14% | 83,00 |
| 13.11.2024 | 189,30 | 191,90 | 183,58 | 183,75 | -2,94% | 1,00 |
| 12.11.2024 | 188,75 | 191,98 | 187,75 | 189,33 | 0,30% | 3,00 |
| 11.11.2024 | 184,70 | 190,23 | 184,70 | 188,75 | 2,18% | 10,00 |
| 08.11.2024 | 178,33 | 185,95 | 178,33 | 184,73 | 3,50% | - |
| 07.11.2024 | 181,02 | 186,48 | 177,52 | 178,48 | -1,38% | - |
| 06.11.2024 | 180,38 | 190,80 | 179,00 | 180,98 | 4,10% | 4,00 |
| 05.11.2024 | 171,88 | 174,15 | 170,95 | 173,85 | 1,15% | - |
| 04.11.2024 | 168,20 | 171,90 | 168,08 | 171,88 | 1,70% | 17,00 |
| 01.11.2024 | 168,90 | 170,23 | 168,25 | 169,00 | 0,06% | - |
| 31.10.2024 | 171,27 | 171,27 | 167,60 | 168,90 | -1,37% | 29,00 |
| 30.10.2024 | 172,10 | 173,98 | 170,13 | 171,25 | -0,49% | - |
| 29.10.2024 | 156,98 | 172,75 | 156,83 | 172,10 | 9,60% | 228,00 |
| 28.10.2024 | 156,27 | 157,60 | 155,80 | 157,02 | 0,56% | 49,00 |
| 25.10.2024 | 155,90 | 158,95 | 154,88 | 156,15 | 0,06% | - |
| 24.10.2024 | 157,08 | 157,50 | 154,77 | 156,05 | -0,67% | - |
| 23.10.2024 | 155,15 | 157,20 | 154,68 | 157,10 | 1,06% | - |
| 22.10.2024 | 156,80 | 156,90 | 154,65 | 155,45 | -0,86% | - |
| 21.10.2024 | 155,80 | 156,98 | 155,15 | 156,80 | 0,56% | - |
| 18.10.2024 | 154,98 | 156,23 | 153,65 | 155,93 | 0,61% | - |
| 17.10.2024 | 154,80 | 157,02 | 153,75 | 154,98 | 0,27% | - |
| 16.10.2024 | 153,63 | 155,27 | 153,63 | 154,55 | 0,62% | 26,00 |
| 15.10.2024 | 154,58 | 156,52 | 153,27 | 153,60 | -0,71% | - |
| 14.10.2024 | 152,93 | 155,15 | 152,25 | 154,70 | 1,29% | 7,00 |
| 11.10.2024 | 150,45 | 153,23 | 149,85 | 152,73 | 1,56% | - |
| 10.10.2024 | 153,27 | 153,52 | 149,70 | 150,38 | -1,99% | 10,00 |
| 09.10.2024 | 151,73 | 153,80 | 151,20 | 153,43 | 1,10% | - |
| 08.10.2024 | 151,85 | 152,95 | 151,23 | 151,75 | -0,02% | 45,00 |
| 07.10.2024 | 151,08 | 152,73 | 150,23 | 151,77 | 0,78% | - |
| 04.10.2024 | 149,75 | 151,68 | 149,38 | 150,60 | 0,60% | - |
| 03.10.2024 | 149,60 | 150,52 | 147,77 | 149,70 | 0,10% | - |
| 02.10.2024 | 149,10 | 150,27 | 147,88 | 149,55 | 0,27% | 22,00 |
| 01.10.2024 | 146,38 | 149,58 | 145,90 | 149,15 | 1,86% | 50,00 |
| 30.09.2024 | 143,00 | 146,68 | 142,15 | 146,43 | 2,32% | - |
| 27.09.2024 | 141,75 | 143,20 | 141,18 | 143,10 | 0,92% | 353,00 |
| 26.09.2024 | 142,33 | 144,00 | 141,08 | 141,80 | -0,37% | - |
| 25.09.2024 | 141,70 | 142,45 | 140,93 | 142,33 | 0,60% | - |
| 24.09.2024 | 143,70 | 144,60 | 141,02 | 141,48 | -1,65% | 22,00 |
| 23.09.2024 | 140,58 | 144,70 | 139,98 | 143,85 | 2,33% | - |
| 20.09.2024 | 139,85 | 140,73 | 138,85 | 140,58 | 0,61% | - |
| 19.09.2024 | 138,33 | 140,38 | 137,40 | 139,73 | 0,87% | - |
| 18.09.2024 | 139,38 | 139,38 | 137,15 | 138,52 | -0,52% | - |
| 17.09.2024 | 139,08 | 140,18 | 138,65 | 139,25 | 0,13% | - |
| 16.09.2024 | 140,27 | 140,80 | 138,83 | 139,08 | -0,75% | - |
| 13.09.2024 | 139,02 | 141,48 | 136,85 | 140,13 | 0,77% | - |
| 12.09.2024 | 138,45 | 139,30 | 137,50 | 139,05 | 0,43% | - |
| 11.09.2024 | 137,90 | 140,23 | 135,83 | 138,45 | -0,88% | - |
| 10.09.2024 | 139,02 | 140,00 | 138,38 | 139,68 | 0,47% | - |
| 09.09.2024 | 137,80 | 140,43 | 137,80 | 139,02 | 0,78% | - |
| 06.09.2024 | 140,23 | 141,35 | 137,77 | 137,95 | -1,48% | - |
| 05.09.2024 | 140,85 | 141,58 | 138,27 | 140,02 | -0,64% | - |
| 04.09.2024 | 141,08 | 141,77 | 139,23 | 140,93 | 0,09% | - |
| 03.09.2024 | 143,30 | 143,83 | 140,40 | 140,80 | -1,74% | - |
| 02.09.2024 | 143,50 | 143,60 | 142,52 | 143,30 | -0,14% | 104,00 |
| 30.08.2024 | 142,33 | 143,70 | 141,80 | 143,50 | 0,83% | - |
| 29.08.2024 | 140,63 | 143,38 | 139,60 | 142,33 | 1,17% | - |
| 28.08.2024 | 139,52 | 141,45 | 138,83 | 140,68 | 0,79% | - |
| 27.08.2024 | 138,75 | 139,73 | 137,58 | 139,58 | 0,79% | - |
| 26.08.2024 | 138,40 | 139,90 | 138,40 | 138,48 | 0,05% | 18,00 |
| 23.08.2024 | 138,10 | 138,93 | 137,55 | 138,40 | 0,22% | - |
| 22.08.2024 | 135,27 | 138,52 | 135,10 | 138,10 | 2,22% | - |
| 21.08.2024 | 134,93 | 135,80 | 134,52 | 135,10 | 0,07% | - |
| 20.08.2024 | 135,43 | 136,05 | 134,35 | 135,00 | -0,31% | - |
| 19.08.2024 | 134,23 | 135,48 | 133,48 | 135,43 | 0,91% | - |
| 16.08.2024 | 134,88 | 135,38 | 133,75 | 134,20 | -0,28% | - |
| 15.08.2024 | 134,08 | 135,68 | 133,63 | 134,58 | 0,49% | - |
| 14.08.2024 | 132,00 | 134,33 | 130,35 | 133,93 | 1,86% | - |
| 13.08.2024 | 132,35 | 134,10 | 130,83 | 131,48 | -0,62% | - |
| 12.08.2024 | 132,10 | 133,40 | 131,27 | 132,30 | -0,02% | - |
| 09.08.2024 | 132,25 | 133,27 | 130,95 | 132,33 | 0,27% | - |
| 08.08.2024 | 131,08 | 133,40 | 130,20 | 131,98 | 0,71% | - |
| 07.08.2024 | 131,08 | 133,38 | 130,90 | 131,05 | -0,17% | - |
| 06.08.2024 | 130,30 | 133,38 | 130,23 | 131,27 | 0,71% | - |
| 05.08.2024 | 133,27 | 133,27 | 124,30 | 130,35 | -2,08% | 57,00 |
| 02.08.2024 | 134,13 | 134,13 | 129,80 | 133,13 | -0,63% | 18,00 |
| 01.08.2024 | 134,63 | 134,83 | 131,98 | 133,98 | 0,60% | - |
| 31.07.2024 | 134,83 | 138,58 | 132,05 | 133,18 | -1,32% | - |
| 30.07.2024 | 141,35 | 152,27 | 134,90 | 134,95 | -4,49% | 24,00 |
| 29.07.2024 | 138,02 | 142,05 | 137,80 | 141,30 | 2,45% | 70,00 |
| 26.07.2024 | 140,18 | 141,45 | 137,05 | 137,93 | -1,64% | - |
| 25.07.2024 | 138,48 | 141,58 | 136,55 | 140,23 | 1,01% | - |
| 24.07.2024 | 140,88 | 142,52 | 138,40 | 138,83 | -1,68% | - |
| 23.07.2024 | 140,48 | 143,25 | 136,80 | 141,20 | 0,44% | - |
| 22.07.2024 | 137,77 | 140,58 | 137,48 | 140,58 | 2,12% | - |
| 19.07.2024 | 138,50 | 140,35 | 137,50 | 137,65 | -0,43% | - |
| 18.07.2024 | 137,35 | 138,77 | 136,63 | 138,25 | 0,51% | - |
| 17.07.2024 | 139,30 | 139,58 | 136,23 | 137,55 | -1,27% | - |
| 16.07.2024 | 136,75 | 140,13 | 136,35 | 139,33 | 1,85% | 103,00 |
| 15.07.2024 | 137,45 | 138,50 | 136,60 | 136,80 | -0,55% | - |
| 12.07.2024 | 137,05 | 138,80 | 135,90 | 137,55 | 0,40% | - |
| 11.07.2024 | 137,45 | 137,88 | 136,08 | 137,00 | -0,33% | 10,00 |
| 10.07.2024 | 134,13 | 137,50 | 134,00 | 137,45 | 2,73% | - |
| 09.07.2024 | 134,50 | 135,43 | 133,75 | 133,80 | -0,61% | - |
| 08.07.2024 | 134,25 | 135,45 | 133,90 | 134,63 | 0,34% | - |