124,200€
0,34%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 124,03 | 124,78 | 121,93 | 123,50 | -0,22% | - |
| 13.08.2026 | 121,80 | 124,05 | 120,90 | 123,78 | 2,40% | - |
| 12.08.2026 | 122,20 | 122,65 | 120,00 | 120,88 | -1,02% | - |
| 11.08.2026 | 120,53 | 123,83 | 119,58 | 122,13 | 1,62% | - |
| 10.08.2026 | 119,03 | 122,05 | 117,63 | 120,18 | 1,26% | 25,00 |
| 07.08.2026 | 117,38 | 118,95 | 114,83 | 118,68 | 1,47% | - |
| 06.08.2026 | 110,40 | 117,65 | 109,95 | 116,95 | 6,27% | - |
| 05.08.2026 | 113,63 | 114,88 | 110,05 | 110,05 | -3,13% | 7,00 |
| 04.08.2026 | 103,93 | 113,93 | 103,93 | 113,60 | 9,94% | 1,00 |
| 03.08.2026 | 100,83 | 103,73 | 100,67 | 103,33 | 3,30% | - |
| 31.07.2026 | 98,06 | 100,02 | 96,74 | 100,02 | 2,56% | 23,00 |
| 30.07.2026 | 99,74 | 100,46 | 95,78 | 97,52 | -2,09% | 370,00 |
| 29.07.2026 | 103,80 | 104,30 | 99,51 | 99,60 | -4,00% | - |
| 28.07.2026 | 100,78 | 104,48 | 100,25 | 103,75 | 2,29% | 10,00 |
| 27.07.2026 | 98,63 | 101,43 | 98,23 | 101,43 | 2,02% | - |
| 24.07.2026 | 95,15 | 101,73 | 95,15 | 99,42 | 3,79% | - |
| 23.07.2026 | 93,99 | 97,93 | 93,36 | 95,79 | 1,96% | - |
| 22.07.2026 | 91,86 | 94,12 | 91,50 | 93,95 | 2,06% | - |
| 21.07.2026 | 94,11 | 94,29 | 91,14 | 92,05 | -1,30% | - |
| 20.07.2026 | 93,09 | 94,28 | 92,07 | 93,26 | 0,60% | - |
| 17.07.2026 | 93,84 | 97,06 | 92,65 | 92,70 | -1,82% | - |
| 16.07.2026 | 94,48 | 95,83 | 93,75 | 94,42 | 0,32% | 8,00 |
| 15.07.2026 | 93,30 | 96,10 | 93,30 | 94,12 | 0,97% | - |
| 14.07.2026 | 93,65 | 94,52 | 91,04 | 93,22 | -0,68% | - |
| 13.07.2026 | 93,75 | 95,12 | 92,38 | 93,86 | 0,21% | - |
| 10.07.2026 | 93,28 | 95,12 | 92,08 | 93,66 | 0,15% | - |
| 09.07.2026 | 93,80 | 94,18 | 91,57 | 93,52 | 0,01% | - |
| 08.07.2026 | 95,17 | 95,17 | 93,29 | 93,51 | -1,25% | - |
| 07.07.2026 | 95,03 | 96,79 | 93,88 | 94,69 | -0,65% | - |
| 06.07.2026 | 95,73 | 96,26 | 93,82 | 95,31 | -0,30% | 8,00 |
| 03.07.2026 | 95,19 | 95,64 | 95,07 | 95,60 | 0,81% | - |
| 02.07.2026 | 90,59 | 95,08 | 90,00 | 94,83 | 3,53% | 2,00 |
| 01.07.2026 | 90,16 | 92,67 | 89,87 | 91,60 | 1,46% | - |
| 30.06.2026 | 87,87 | 91,20 | 86,74 | 90,28 | 2,60% | 100,00 |
| 29.06.2026 | 89,74 | 90,69 | 87,22 | 87,99 | -0,57% | - |
| 26.06.2026 | 89,90 | 89,93 | 87,35 | 88,49 | -0,39% | - |
| 25.06.2026 | 91,85 | 92,60 | 88,84 | 88,84 | -2,85% | - |
| 24.06.2026 | 94,45 | 94,45 | 91,22 | 91,45 | -0,67% | - |
| 23.06.2026 | 90,96 | 93,30 | 90,30 | 92,07 | 3,68% | - |
| 22.06.2026 | 93,94 | 94,01 | 88,76 | 88,80 | -3,80% | - |
| 19.06.2026 | 93,50 | 93,66 | 92,31 | 92,31 | -0,84% | 14,00 |
| 18.06.2026 | 94,48 | 95,55 | 92,44 | 93,09 | -2,06% | - |
| 17.06.2026 | 98,02 | 98,38 | 93,80 | 95,05 | -3,70% | 25,00 |
| 16.06.2026 | 99,61 | 100,20 | 98,01 | 98,70 | -0,49% | 50,00 |
| 15.06.2026 | 104,60 | 106,50 | 97,76 | 99,19 | -6,99% | 10,00 |
| 12.06.2026 | 106,05 | 107,60 | 105,15 | 106,65 | 0,90% | - |
| 11.06.2026 | 106,00 | 106,63 | 105,43 | 105,70 | -1,54% | - |
| 10.06.2026 | 107,05 | 107,73 | 105,48 | 107,35 | 0,28% | - |
| 09.06.2026 | 106,38 | 107,58 | 105,70 | 107,05 | 0,63% | - |
| 08.06.2026 | 108,68 | 109,28 | 105,95 | 106,38 | -1,64% | 9,00 |
| 05.06.2026 | 107,33 | 109,90 | 105,90 | 108,15 | -1,23% | - |
| 04.06.2026 | 107,23 | 110,23 | 106,43 | 109,50 | 1,44% | - |
| 03.06.2026 | 109,10 | 110,65 | 105,10 | 107,95 | -1,28% | - |
| 02.06.2026 | 111,05 | 111,98 | 105,90 | 109,35 | -0,95% | 2,00 |
| 01.06.2026 | 111,15 | 112,83 | 109,78 | 110,40 | -1,34% | 104,00 |
| 29.05.2026 | 112,95 | 114,65 | 111,43 | 111,90 | -2,12% | - |
| 28.05.2026 | 113,78 | 115,33 | 111,78 | 114,33 | 1,17% | - |
| 27.05.2026 | 110,03 | 113,98 | 109,58 | 113,00 | 2,47% | - |
| 26.05.2026 | 108,43 | 110,28 | 107,03 | 110,28 | 0,52% | 20,00 |
| 25.05.2026 | 108,65 | 110,15 | 108,65 | 109,70 | 0,97% | - |
| 22.05.2026 | 105,93 | 108,95 | 105,55 | 108,65 | 1,95% | - |
| 21.05.2026 | 107,00 | 107,88 | 106,38 | 106,58 | 0,16% | - |
| 20.05.2026 | 109,83 | 109,98 | 105,65 | 106,40 | -1,82% | 10,00 |
| 19.05.2026 | 108,28 | 109,68 | 106,88 | 108,38 | 0,58% | 5,00 |
| 18.05.2026 | 106,38 | 108,05 | 105,33 | 107,75 | 1,56% | 55,00 |
| 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% | - |