161,250€
0,64%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 160,20 | 161,27 | 159,98 | 160,58 | 0,22% | - |
| 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% | - |
| 23.09.2025 | 158,85 | 161,65 | 157,05 | 158,30 | -0,44% | - |
| 22.09.2025 | 159,60 | 159,93 | 155,85 | 159,00 | -0,34% | - |
| 19.09.2025 | 158,77 | 160,63 | 157,80 | 159,55 | 0,63% | - |
| 18.09.2025 | 156,50 | 158,93 | 154,88 | 158,55 | 2,14% | - |
| 17.09.2025 | 153,88 | 155,80 | 153,33 | 155,23 | 0,63% | - |
| 16.09.2025 | 155,23 | 155,30 | 152,65 | 154,25 | -1,01% | 1,00 |
| 15.09.2025 | 156,45 | 156,85 | 154,55 | 155,83 | -2,00% | - |
| 12.09.2025 | 157,80 | 159,45 | 157,55 | 159,00 | 1,84% | - |
| 11.09.2025 | 154,38 | 156,80 | 153,88 | 156,13 | 1,84% | - |
| 10.09.2025 | 152,90 | 154,52 | 152,83 | 153,30 | 0,61% | - |
| 09.09.2025 | 151,63 | 152,38 | 150,73 | 152,38 | 0,86% | - |
| 08.09.2025 | 152,90 | 153,38 | 150,30 | 151,08 | -0,95% | - |
| 05.09.2025 | 153,30 | 154,77 | 150,93 | 152,52 | -0,33% | - |
| 04.09.2025 | 152,43 | 153,88 | 150,33 | 153,02 | 0,54% | - |
| 03.09.2025 | 155,00 | 156,65 | 151,55 | 152,20 | -2,04% | - |
| 02.09.2025 | 154,68 | 156,02 | 153,27 | 155,38 | 0,40% | - |
| 01.09.2025 | 154,90 | 154,90 | 153,23 | 154,75 | 0,03% | 70,00 |
| 29.08.2025 | 155,25 | 156,23 | 153,95 | 154,70 | -0,31% | 1,00 |
| 28.08.2025 | 157,35 | 158,13 | 154,45 | 155,18 | -1,52% | 1,00 |
| 27.08.2025 | 156,70 | 158,55 | 156,20 | 157,58 | 0,59% | - |
| 26.08.2025 | 156,35 | 156,77 | 155,52 | 156,65 | 0,16% | - |
| 25.08.2025 | 155,08 | 156,55 | 154,33 | 156,40 | 0,87% | 18,00 |
| 22.08.2025 | 155,50 | 156,63 | 154,52 | 155,05 | -0,13% | - |
| 21.08.2025 | 154,65 | 155,48 | 153,33 | 155,25 | 0,39% | 1,00 |
| 20.08.2025 | 153,48 | 155,13 | 151,58 | 154,65 | 0,81% | 100,00 |
| 19.08.2025 | 152,77 | 154,18 | 151,40 | 153,40 | 0,41% | 8,00 |
| 18.08.2025 | 151,77 | 153,75 | 151,38 | 152,77 | 0,68% | 1,00 |
| 15.08.2025 | 153,23 | 155,55 | 150,30 | 151,75 | -0,96% | 1,00 |
| 14.08.2025 | 155,45 | 156,80 | 152,58 | 153,23 | -1,51% | 4,00 |
| 13.08.2025 | 153,23 | 155,73 | 151,43 | 155,58 | 2,10% | 60,00 |
| 12.08.2025 | 153,25 | 153,25 | 150,77 | 152,38 | -0,25% | 1,00 |
| 11.08.2025 | 151,88 | 155,00 | 151,35 | 152,75 | 0,79% | 79,00 |
| 08.08.2025 | 150,27 | 152,18 | 150,25 | 151,55 | 0,76% | 48,00 |
| 07.08.2025 | 149,65 | 152,13 | 149,43 | 150,40 | 0,50% | 60,00 |
| 06.08.2025 | 149,90 | 153,25 | 146,48 | 149,65 | 0,22% | 82,00 |
| 05.08.2025 | 139,08 | 149,93 | 139,08 | 149,33 | 7,20% | 62,00 |
| 04.08.2025 | 137,38 | 139,33 | 135,48 | 139,30 | 1,13% | - |
| 01.08.2025 | 139,83 | 139,83 | 135,15 | 137,75 | -1,40% | 35,00 |
| 31.07.2025 | 141,25 | 142,40 | 139,48 | 139,70 | -0,94% | 1,00 |
| 30.07.2025 | 139,88 | 141,63 | 139,68 | 141,02 | 0,80% | - |
| 29.07.2025 | 138,38 | 140,55 | 138,23 | 139,90 | 1,03% | - |
| 28.07.2025 | 139,02 | 140,80 | 136,95 | 138,48 | -0,47% | 269,00 |
| 25.07.2025 | 138,98 | 140,98 | 136,90 | 139,13 | 0,04% | 4,00 |
| 24.07.2025 | 139,25 | 140,58 | 138,50 | 139,08 | -0,11% | - |
| 23.07.2025 | 137,43 | 139,80 | 137,43 | 139,23 | 1,40% | 265,00 |
| 22.07.2025 | 137,77 | 138,80 | 135,30 | 137,30 | -0,22% | 36,00 |
| 21.07.2025 | 139,80 | 140,23 | 137,27 | 137,60 | -1,63% | 13,00 |
| 18.07.2025 | 140,30 | 140,48 | 139,20 | 139,88 | -0,41% | - |
| 17.07.2025 | 138,38 | 140,80 | 138,23 | 140,45 | 1,43% | - |
| 16.07.2025 | 138,13 | 139,05 | 135,70 | 138,48 | 0,05% | 4,00 |
| 15.07.2025 | 140,35 | 141,13 | 138,25 | 138,40 | -1,39% | - |
| 14.07.2025 | 138,58 | 141,10 | 137,90 | 140,35 | 1,24% | - |
| 11.07.2025 | 139,38 | 139,48 | 137,33 | 138,63 | -0,57% | - |
| 10.07.2025 | 138,40 | 140,05 | 136,52 | 139,43 | 0,70% | 40,00 |
| 09.07.2025 | 139,27 | 139,60 | 137,08 | 138,45 | 0,07% | - |
| 08.07.2025 | 140,60 | 140,65 | 138,02 | 138,35 | -1,37% | 1,00 |
| 07.07.2025 | 138,98 | 140,93 | 138,98 | 140,27 | 0,95% | - |
| 04.07.2025 | 139,52 | 139,52 | 138,52 | 138,95 | -0,70% | 1,00 |
| 03.07.2025 | 137,83 | 141,15 | 137,83 | 139,93 | 1,49% | - |
| 02.07.2025 | 136,33 | 137,90 | 134,98 | 137,88 | 0,93% | - |
| 01.07.2025 | 133,10 | 136,60 | 133,10 | 136,60 | 1,94% | - |
| 30.06.2025 | 132,68 | 134,10 | 132,45 | 134,00 | 0,73% | - |
| 27.06.2025 | 133,08 | 134,43 | 131,30 | 133,02 | 0,02% | - |
| 26.06.2025 | 132,40 | 134,38 | 130,88 | 133,00 | 0,57% | - |
| 25.06.2025 | 131,13 | 132,55 | 130,73 | 132,25 | 0,76% | - |
| 24.06.2025 | 130,75 | 131,45 | 128,77 | 131,25 | 0,83% | - |
| 23.06.2025 | 128,58 | 131,83 | 128,55 | 130,18 | 1,01% | 58,00 |
| 20.06.2025 | 130,45 | 131,48 | 126,78 | 128,88 | -1,25% | - |
| 19.06.2025 | 129,25 | 132,30 | 128,55 | 130,50 | 0,97% | - |
| 18.06.2025 | 130,08 | 131,23 | 128,68 | 129,25 | -0,63% | - |
| 17.06.2025 | 128,25 | 130,33 | 127,23 | 130,08 | 1,62% | - |
| 16.06.2025 | 129,02 | 130,20 | 125,40 | 128,00 | -0,79% | - |
| 13.06.2025 | 127,80 | 131,43 | 126,35 | 129,02 | 1,02% | 50,00 |
| 12.06.2025 | 127,55 | 127,78 | 125,03 | 127,73 | 0,55% | 60,00 |
| 11.06.2025 | 127,70 | 127,80 | 125,23 | 127,03 | -0,26% | - |
| 10.06.2025 | 128,15 | 128,95 | 126,58 | 127,35 | -0,62% | - |
| 09.06.2025 | 130,05 | 130,60 | 126,80 | 128,15 | -1,40% | - |
| 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 |