129,900€
2,26%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 127,03 | 130,15 | 126,98 | 129,98 | 2,32% | - |
| 05.06.2025 | 126,50 | 127,10 | 125,25 | 127,03 | 0,34% | - |
| 04.06.2025 | 127,08 | 128,25 | 126,28 | 126,60 | -0,53% | - |
| 03.06.2025 | 123,83 | 127,83 | 121,95 | 127,28 | 2,87% | 63,00 |
| 02.06.2025 | 130,93 | 132,55 | 122,73 | 123,73 | -5,34% | - |
| 30.05.2025 | 129,60 | 131,10 | 128,93 | 130,70 | 0,75% | 40,00 |
| 29.05.2025 | 132,33 | 135,08 | 128,90 | 129,73 | -2,04% | - |
| 28.05.2025 | 134,70 | 136,00 | 131,77 | 132,43 | -1,63% | - |
| 27.05.2025 | 134,27 | 135,58 | 131,50 | 134,63 | -0,02% | - |
| 26.05.2025 | 134,18 | 136,15 | 133,65 | 134,65 | 0,35% | - |
| 23.05.2025 | 140,35 | 140,35 | 133,20 | 134,18 | -4,40% | 10,00 |
| 22.05.2025 | 140,33 | 141,30 | 139,20 | 140,35 | -0,12% | 43,00 |
| 21.05.2025 | 142,10 | 142,10 | 139,00 | 140,52 | -1,09% | 40,00 |
| 20.05.2025 | 141,90 | 142,85 | 141,05 | 142,08 | 0,19% | - |
| 19.05.2025 | 142,45 | 142,45 | 139,13 | 141,80 | -0,61% | 6,00 |
| 16.05.2025 | 140,18 | 142,70 | 137,93 | 142,68 | 1,86% | 20,00 |
| 15.05.2025 | 136,73 | 140,18 | 134,05 | 140,08 | 2,17% | 50,00 |
| 14.05.2025 | 138,55 | 139,43 | 137,05 | 137,10 | -1,40% | 175,00 |
| 13.05.2025 | 140,80 | 141,45 | 137,80 | 139,05 | -1,08% | 7,00 |
| 12.05.2025 | 139,00 | 146,08 | 137,55 | 140,58 | 1,61% | 350,00 |
| 09.05.2025 | 137,77 | 139,45 | 136,50 | 138,35 | 0,31% | - |
| 08.05.2025 | 137,95 | 139,60 | 135,52 | 137,93 | 0,79% | 7,00 |
| 07.05.2025 | 136,13 | 138,45 | 134,00 | 136,85 | 0,39% | - |
| 06.05.2025 | 130,77 | 136,90 | 128,02 | 136,33 | 4,36% | 5,00 |
| 05.05.2025 | 130,43 | 132,20 | 129,95 | 130,63 | -0,68% | - |
| 02.05.2025 | 129,93 | 131,95 | 128,95 | 131,52 | 1,27% | 2,00 |
| 30.04.2025 | 129,60 | 130,20 | 127,70 | 129,88 | 0,19% | - |
| 29.04.2025 | 127,70 | 130,02 | 127,03 | 129,63 | 1,59% | - |
| 28.04.2025 | 128,40 | 129,25 | 126,25 | 127,60 | -0,66% | 12,00 |
| 25.04.2025 | 124,68 | 129,30 | 124,68 | 128,45 | 0,31% | - |
| 24.04.2025 | 125,48 | 128,73 | 123,80 | 128,05 | 2,05% | 50,00 |
| 23.04.2025 | 123,83 | 127,68 | 123,83 | 125,48 | 1,46% | - |
| 22.04.2025 | 122,60 | 124,18 | 119,48 | 123,68 | 0,75% | 7,00 |
| 17.04.2025 | 122,08 | 124,95 | 121,50 | 122,75 | -0,10% | - |
| 16.04.2025 | 122,45 | 125,50 | 121,33 | 122,88 | -2,03% | - |
| 15.04.2025 | 126,00 | 126,83 | 124,70 | 125,43 | -0,59% | - |
| 14.04.2025 | 126,40 | 127,15 | 124,70 | 126,18 | 0,76% | - |
| 11.04.2025 | 123,90 | 126,45 | 120,90 | 125,23 | 0,30% | - |
| 10.04.2025 | 127,65 | 127,65 | 121,30 | 124,85 | -2,14% | 8,00 |
| 09.04.2025 | 122,30 | 127,70 | 116,73 | 127,58 | 4,91% | 2,00 |
| 08.04.2025 | 121,88 | 125,90 | 117,85 | 121,60 | -0,12% | - |
| 07.04.2025 | 121,50 | 123,83 | 113,58 | 121,75 | -0,14% | 59,00 |
| 04.04.2025 | 126,25 | 127,63 | 120,88 | 121,93 | -3,62% | 210,00 |
| 03.04.2025 | 130,98 | 130,98 | 122,93 | 126,50 | -4,09% | - |
| 02.04.2025 | 124,90 | 132,23 | 122,73 | 131,90 | 5,63% | - |
| 01.04.2025 | 125,20 | 125,60 | 123,28 | 124,88 | -0,06% | - |
| 31.03.2025 | 123,00 | 126,38 | 121,20 | 124,95 | 1,01% | - |
| 28.03.2025 | 125,65 | 125,90 | 122,00 | 123,70 | -1,59% | - |
| 27.03.2025 | 126,58 | 127,15 | 125,05 | 125,70 | -0,91% | - |
| 26.03.2025 | 126,33 | 127,53 | 125,38 | 126,85 | 0,65% | - |
| 25.03.2025 | 125,65 | 126,80 | 124,55 | 126,03 | 0,28% | - |
| 24.03.2025 | 123,38 | 125,93 | 123,23 | 125,68 | 1,66% | - |
| 21.03.2025 | 124,23 | 125,85 | 122,08 | 123,63 | -0,60% | 200,00 |
| 20.03.2025 | 127,13 | 128,65 | 123,45 | 124,38 | -2,24% | - |
| 19.03.2025 | 126,85 | 129,80 | 126,60 | 127,23 | 0,37% | - |
| 18.03.2025 | 126,58 | 126,98 | 124,88 | 126,75 | 0,04% | - |
| 17.03.2025 | 123,10 | 130,30 | 123,08 | 126,70 | 2,51% | 10,00 |
| 14.03.2025 | 122,93 | 124,60 | 121,90 | 123,60 | 1,02% | - |
| 13.03.2025 | 121,90 | 124,18 | 121,65 | 122,35 | -0,18% | - |
| 12.03.2025 | 122,90 | 124,80 | 120,20 | 122,58 | -0,16% | - |
| 11.03.2025 | 126,73 | 126,98 | 121,55 | 122,78 | -3,06% | - |
| 10.03.2025 | 128,00 | 131,45 | 125,68 | 126,65 | -1,50% | - |
| 07.03.2025 | 123,38 | 129,27 | 120,95 | 128,58 | 4,45% | 24,00 |
| 06.03.2025 | 123,93 | 123,93 | 121,50 | 123,10 | -0,63% | - |
| 05.03.2025 | 125,88 | 125,88 | 122,15 | 123,88 | -0,68% | - |
| 04.03.2025 | 123,70 | 127,05 | 120,48 | 124,73 | 1,22% | - |
| 03.03.2025 | 125,28 | 126,03 | 121,88 | 123,23 | -1,48% | - |
| 28.02.2025 | 125,73 | 125,73 | 119,00 | 125,08 | 0,34% | 12,00 |
| 27.02.2025 | 123,63 | 125,68 | 123,48 | 124,65 | 0,87% | - |
| 26.02.2025 | 124,33 | 125,80 | 123,20 | 123,58 | -0,52% | 5,00 |
| 25.02.2025 | 122,28 | 125,68 | 121,78 | 124,23 | 1,16% | 5,00 |
| 24.02.2025 | 120,90 | 126,10 | 120,35 | 122,80 | 1,40% | 70,00 |
| 21.02.2025 | 123,85 | 125,23 | 119,50 | 121,10 | -2,28% | - |
| 20.02.2025 | 126,25 | 127,38 | 122,40 | 123,93 | -1,74% | - |
| 19.02.2025 | 125,50 | 127,50 | 124,95 | 126,13 | 0,44% | - |
| 18.02.2025 | 126,43 | 127,60 | 124,28 | 125,58 | -0,63% | - |
| 17.02.2025 | 126,03 | 126,85 | 126,03 | 126,38 | 0,28% | - |
| 14.02.2025 | 124,90 | 127,13 | 124,43 | 126,03 | 0,96% | 28,00 |
| 13.02.2025 | 131,83 | 131,95 | 123,95 | 124,83 | -5,04% | - |
| 12.02.2025 | 133,02 | 135,02 | 129,95 | 131,45 | -0,83% | 72,00 |
| 11.02.2025 | 140,20 | 155,00 | 128,83 | 132,55 | -4,38% | 420,00 |
| 10.02.2025 | 135,68 | 139,83 | 135,68 | 138,63 | 0,64% | - |
| 07.02.2025 | 136,48 | 137,85 | 135,15 | 137,75 | 1,90% | - |
| 06.02.2025 | 135,85 | 137,15 | 133,33 | 135,18 | -0,46% | - |
| 05.02.2025 | 136,75 | 137,75 | 134,40 | 135,80 | -0,69% | 3,00 |
| 04.02.2025 | 137,25 | 138,43 | 135,55 | 136,75 | -0,62% | - |
| 03.02.2025 | 142,05 | 142,05 | 134,88 | 137,60 | 0,46% | - |
| 31.01.2025 | 136,88 | 138,70 | 133,10 | 136,98 | 0,22% | - |
| 30.01.2025 | 136,43 | 136,68 | 132,80 | 136,68 | 1,45% | - |
| 29.01.2025 | 135,65 | 138,18 | 134,33 | 134,73 | -0,66% | 3,00 |
| 28.01.2025 | 141,50 | 144,23 | 132,10 | 135,63 | -3,98% | 3,00 |
| 27.01.2025 | 138,95 | 142,05 | 135,90 | 141,25 | 1,51% | 12,00 |
| 24.01.2025 | 143,52 | 144,05 | 138,02 | 139,15 | -2,57% | 72,00 |
| 23.01.2025 | 157,15 | 159,00 | 141,98 | 142,83 | -7,74% | 75,00 |
| 22.01.2025 | 153,98 | 156,10 | 153,48 | 154,80 | 0,42% | - |
| 21.01.2025 | 149,30 | 154,73 | 148,52 | 154,15 | 3,25% | 53,00 |
| 20.01.2025 | 152,02 | 152,02 | 149,20 | 149,30 | -1,16% | - |
| 17.01.2025 | 151,35 | 153,35 | 149,88 | 151,05 | 0,42% | - |
| 16.01.2025 | 150,88 | 152,85 | 149,38 | 150,43 | -0,13% | - |
| 15.01.2025 | 148,20 | 150,93 | 147,18 | 150,63 | 1,48% | - |