105,700€
-1,90%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 108,63 | 109,75 | 105,65 | 106,10 | -1,53% | 2,00 |
| 14.05.2026 | 106,00 | 108,53 | 105,75 | 107,75 | 1,60% | - |
| 13.05.2026 | 111,00 | 111,30 | 103,90 | 106,05 | -3,79% | - |
| 12.05.2026 | 109,25 | 111,55 | 108,00 | 110,23 | 1,87% | - |
| 11.05.2026 | 110,40 | 112,03 | 106,45 | 108,20 | -1,64% | - |
| 08.05.2026 | 112,03 | 112,93 | 108,55 | 110,00 | -1,46% | - |
| 07.05.2026 | 114,83 | 116,08 | 111,05 | 111,63 | -2,47% | 3,00 |
| 06.05.2026 | 118,35 | 118,63 | 110,05 | 114,45 | -2,53% | 110,00 |
| 05.05.2026 | 130,43 | 132,25 | 117,23 | 117,43 | -7,99% | 154,00 |
| 04.05.2026 | 127,33 | 129,95 | 126,63 | 127,63 | 0,65% | 40,00 |
| 30.04.2026 | 124,98 | 127,28 | 123,53 | 126,80 | 1,62% | 25,00 |
| 29.04.2026 | 124,78 | 126,33 | 124,15 | 124,78 | 0,42% | 8,00 |
| 28.04.2026 | 123,15 | 126,08 | 122,40 | 124,25 | 0,87% | - |
| 27.04.2026 | 124,63 | 126,05 | 122,35 | 123,18 | -1,06% | 3,00 |
| 24.04.2026 | 126,33 | 127,80 | 123,38 | 124,50 | -1,01% | 1,00 |
| 23.04.2026 | 128,80 | 130,75 | 125,15 | 125,78 | -2,25% | - |
| 22.04.2026 | 130,48 | 132,20 | 128,10 | 128,68 | -1,47% | - |
| 21.04.2026 | 132,50 | 133,02 | 130,33 | 130,60 | -0,36% | - |
| 20.04.2026 | 131,88 | 133,23 | 131,02 | 131,08 | -0,51% | 60,00 |
| 17.04.2026 | 132,80 | 133,30 | 131,10 | 131,75 | -1,16% | - |
| 16.04.2026 | 134,58 | 136,35 | 132,55 | 133,30 | -0,67% | - |
| 15.04.2026 | 132,77 | 135,18 | 132,35 | 134,20 | 0,85% | - |
| 14.04.2026 | 134,02 | 134,83 | 132,40 | 133,08 | -0,65% | - |
| 13.04.2026 | 130,02 | 134,43 | 129,63 | 133,95 | 2,72% | - |
| 10.04.2026 | 133,70 | 134,18 | 129,13 | 130,40 | -3,37% | - |
| 09.04.2026 | 137,75 | 138,02 | 134,40 | 134,95 | -3,05% | - |
| 08.04.2026 | 138,58 | 139,60 | 136,05 | 139,20 | 1,46% | - |
| 07.04.2026 | 137,55 | 138,75 | 136,10 | 137,20 | 0,40% | - |
| 02.04.2026 | 134,60 | 137,93 | 133,38 | 136,65 | 1,73% | - |
| 01.04.2026 | 134,58 | 136,10 | 132,95 | 134,33 | -0,06% | - |
| 31.03.2026 | 134,52 | 137,30 | 133,88 | 134,40 | 0,60% | - |
| 30.03.2026 | 135,15 | 137,10 | 133,55 | 133,60 | -0,96% | - |
| 27.03.2026 | 136,55 | 137,23 | 134,83 | 134,90 | -1,21% | - |
| 26.03.2026 | 136,85 | 138,70 | 136,25 | 136,55 | -0,62% | - |
| 25.03.2026 | 136,85 | 138,90 | 135,55 | 137,40 | 0,59% | - |
| 24.03.2026 | 141,45 | 141,45 | 135,88 | 136,60 | -3,02% | - |
| 23.03.2026 | 143,77 | 147,23 | 140,63 | 140,85 | -1,64% | 4,00 |
| 20.03.2026 | 143,38 | 144,63 | 142,33 | 143,20 | -0,12% | - |
| 19.03.2026 | 145,45 | 145,60 | 142,77 | 143,38 | -1,85% | - |
| 18.03.2026 | 146,45 | 147,95 | 145,85 | 146,08 | -0,31% | 3,00 |
| 17.03.2026 | 145,43 | 147,95 | 144,38 | 146,52 | 0,43% | - |
| 16.03.2026 | 152,52 | 152,95 | 144,88 | 145,90 | -4,48% | - |
| 13.03.2026 | 151,00 | 153,05 | 150,50 | 152,75 | 1,43% | - |
| 12.03.2026 | 150,20 | 152,38 | 149,00 | 150,60 | 0,03% | - |
| 11.03.2026 | 148,55 | 151,80 | 147,95 | 150,55 | 0,79% | - |
| 10.03.2026 | 153,80 | 155,20 | 146,43 | 149,38 | -3,03% | 40,00 |
| 09.03.2026 | 151,70 | 154,25 | 150,63 | 154,05 | 1,23% | - |
| 06.03.2026 | 151,30 | 152,68 | 150,02 | 152,18 | 1,57% | - |
| 05.03.2026 | 151,85 | 152,38 | 149,70 | 149,83 | -2,88% | - |
| 04.03.2026 | 155,58 | 156,33 | 153,02 | 154,27 | -0,77% | - |
| 03.03.2026 | 152,60 | 155,90 | 152,08 | 155,48 | 1,42% | 26,00 |
| 02.03.2026 | 146,60 | 153,38 | 146,60 | 153,30 | 2,97% | 198,00 |
| 27.02.2026 | 149,05 | 149,25 | 147,20 | 148,88 | 0,15% | - |
| 26.02.2026 | 143,85 | 149,48 | 143,50 | 148,65 | 3,27% | 14,00 |
| 25.02.2026 | 147,90 | 149,08 | 142,68 | 143,95 | -2,46% | - |
| 24.02.2026 | 145,98 | 148,68 | 145,93 | 147,58 | 0,61% | 25,00 |
| 23.02.2026 | 145,73 | 147,27 | 144,83 | 146,68 | -0,12% | 2,00 |
| 20.02.2026 | 149,75 | 151,45 | 146,13 | 146,85 | -1,59% | - |
| 19.02.2026 | 145,58 | 150,58 | 144,77 | 149,23 | 2,26% | - |
| 18.02.2026 | 136,80 | 145,95 | 136,45 | 145,93 | 4,31% | - |
| 17.02.2026 | 149,85 | 154,33 | 137,43 | 139,90 | -6,64% | 20,00 |
| 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% | - |