147,120$
-0,76%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 148,85 | 149,64 | 147,07 | 147,27 | -0,65% | 9.412,00 |
| 06.01.2025 | 148,00 | 150,52 | 146,66 | 148,24 | 0,74% | 1.389.327,00 |
| 03.01.2025 | 143,18 | 147,92 | 143,04 | 147,15 | 2,69% | 1.075.406,00 |
| 02.01.2025 | 145,21 | 146,40 | 143,20 | 143,30 | -0,53% | 743.948,00 |
| 31.12.2024 | 143,56 | 144,29 | 142,15 | 144,06 | 0,62% | 1.131.627,00 |
| 30.12.2024 | 142,39 | 143,86 | 142,04 | 143,17 | -0,91% | 656.818,00 |
| 27.12.2024 | 144,70 | 146,37 | 143,71 | 144,49 | -0,84% | 616.075,00 |
| 26.12.2024 | 145,25 | 146,33 | 144,33 | 145,71 | 0,09% | 653.619,00 |
| 24.12.2024 | 144,55 | 145,85 | 143,80 | 145,58 | 0,26% | 708.241,00 |
| 23.12.2024 | 144,33 | 145,65 | 143,47 | 145,20 | 0,27% | 1.065.534,00 |
| 20.12.2024 | 142,60 | 145,98 | 141,94 | 144,81 | 1,12% | 3.054.965,00 |
| 19.12.2024 | 147,00 | 147,65 | 142,16 | 143,20 | -1,95% | 2.557.050,00 |
| 18.12.2024 | 150,00 | 150,81 | 146,00 | 146,05 | -2,72% | 1.276.362,00 |
| 17.12.2024 | 151,50 | 151,96 | 148,88 | 150,14 | -1,55% | 1.205.207,00 |
| 16.12.2024 | 152,47 | 154,08 | 150,79 | 152,50 | -0,43% | 1.044.911,00 |
| 13.12.2024 | 152,96 | 154,60 | 152,51 | 153,16 | 0,12% | 1.071.260,00 |
| 12.12.2024 | 150,08 | 154,20 | 147,26 | 152,98 | -0,37% | 1.812.244,00 |
| 11.12.2024 | 160,79 | 160,79 | 152,61 | 153,55 | -4,13% | 1.889.624,00 |
| 10.12.2024 | 161,08 | 161,82 | 159,88 | 160,16 | -0,09% | 1.261.347,00 |
| 09.12.2024 | 163,01 | 163,01 | 159,11 | 160,31 | -1,74% | 1.244.018,00 |
| 06.12.2024 | 163,76 | 164,27 | 162,73 | 163,15 | -0,37% | 976.776,00 |
| 05.12.2024 | 165,56 | 165,57 | 161,84 | 163,76 | -0,79% | 1.240.708,00 |
| 04.12.2024 | 163,52 | 165,75 | 162,82 | 165,06 | 0,57% | 979.681,00 |
| 03.12.2024 | 164,28 | 166,46 | 164,04 | 164,13 | 0,00% | 1.245.776,00 |
| 02.12.2024 | 166,00 | 166,42 | 163,25 | 164,13 | -0,77% | 1.321.902,00 |
| 29.11.2024 | 164,16 | 165,46 | 163,04 | 165,40 | 0,87% | 620.279,00 |
| 27.11.2024 | 165,70 | 166,73 | 162,32 | 163,97 | -1,29% | 1.148.781,00 |
| 26.11.2024 | 163,25 | 166,84 | 162,48 | 166,11 | 1,53% | 1.277.725,00 |
| 25.11.2024 | 166,01 | 166,36 | 160,54 | 163,60 | -1,15% | 1.663.406,00 |
| 22.11.2024 | 165,37 | 166,38 | 163,33 | 165,51 | 0,45% | 1.770.484,00 |
| 21.11.2024 | 163,25 | 167,62 | 162,15 | 164,77 | 1,62% | 228.324,00 |
| 20.11.2024 | 158,88 | 162,27 | 158,03 | 162,15 | 2,44% | 1.714.505,00 |
| 19.11.2024 | 158,80 | 163,27 | 157,43 | 158,29 | -0,35% | 1.763.314,00 |
| 18.11.2024 | 161,00 | 162,00 | 156,88 | 158,84 | -1,13% | 2.736.247,00 |
| 15.11.2024 | 167,80 | 168,73 | 156,75 | 160,65 | -4,35% | 5.723.195,00 |
| 14.11.2024 | 194,94 | 194,94 | 166,48 | 167,96 | -13,60% | 4.676.596,00 |
| 13.11.2024 | 201,35 | 202,51 | 193,84 | 194,40 | -3,41% | 1.393.181,00 |
| 12.11.2024 | 201,39 | 202,90 | 199,94 | 201,27 | -0,06% | 729.789,00 |
| 11.11.2024 | 201,28 | 201,99 | 199,80 | 201,39 | 1,50% | 1.121.301,00 |
| 08.11.2024 | 194,51 | 199,11 | 193,61 | 198,42 | 3,01% | 923.187,00 |
| 07.11.2024 | 194,24 | 195,85 | 192,58 | 192,63 | -0,81% | 1.007.876,00 |
| 06.11.2024 | 198,40 | 198,99 | 192,17 | 194,20 | 2,17% | 1.397.011,00 |
| 05.11.2024 | 186,33 | 190,25 | 186,32 | 190,07 | 2,01% | 1.002.583,00 |
| 04.11.2024 | 184,35 | 186,57 | 183,66 | 186,32 | 1,83% | 1.005.637,00 |
| 01.11.2024 | 184,17 | 184,98 | 182,83 | 182,97 | -0,10% | 1.053.157,00 |
| 31.10.2024 | 184,94 | 186,22 | 181,80 | 183,16 | -1,39% | 1.354.088,00 |
| 30.10.2024 | 188,12 | 188,36 | 184,20 | 185,74 | -0,06% | 1.405.333,00 |
| 29.10.2024 | 182,00 | 186,88 | 177,25 | 185,86 | 9,50% | 2.166.425,00 |
| 28.10.2024 | 169,83 | 170,54 | 168,52 | 169,73 | 0,60% | 775.342,00 |
| 25.10.2024 | 170,25 | 171,35 | 168,54 | 168,71 | -0,05% | 592.687,00 |
| 24.10.2024 | 168,41 | 169,94 | 167,32 | 168,79 | 0,29% | 569.201,00 |
| 23.10.2024 | 167,10 | 168,43 | 166,75 | 168,31 | 0,45% | 569.735,00 |
| 22.10.2024 | 168,93 | 169,95 | 167,06 | 167,55 | -1,26% | 633.180,00 |
| 21.10.2024 | 169,84 | 170,15 | 168,54 | 169,68 | 0,09% | 365.030,00 |
| 18.10.2024 | 168,76 | 169,72 | 166,65 | 169,52 | 0,69% | 579.795,00 |
| 17.10.2024 | 168,75 | 169,52 | 167,74 | 168,35 | 0,17% | 698.510,00 |
| 16.10.2024 | 167,42 | 168,62 | 167,20 | 168,07 | 0,22% | 610.968,00 |
| 15.10.2024 | 169,77 | 170,08 | 167,50 | 167,70 | -0,55% | 616.456,00 |
| 14.10.2024 | 167,75 | 169,17 | 167,33 | 168,63 | 0,86% | 464.434,00 |
| 11.10.2024 | 165,29 | 167,51 | 165,24 | 167,20 | 1,61% | 428.521,00 |
| 10.10.2024 | 167,43 | 167,55 | 163,56 | 164,55 | -1,86% | 697.690,00 |
| 09.10.2024 | 167,06 | 167,88 | 166,43 | 167,67 | 0,63% | 539.181,00 |
| 08.10.2024 | 167,30 | 168,02 | 165,89 | 166,62 | -0,02% | 575.526,00 |
| 07.10.2024 | 166,00 | 167,64 | 164,70 | 166,66 | 0,16% | 512.183,00 |
| 04.10.2024 | 165,99 | 166,48 | 164,13 | 166,39 | 0,75% | 583.924,00 |
| 03.10.2024 | 165,17 | 165,81 | 164,43 | 165,15 | -0,03% | 594.097,00 |
| 02.10.2024 | 164,50 | 166,01 | 163,40 | 165,20 | 0,12% | 635.497,00 |
| 01.10.2024 | 162,84 | 165,49 | 161,63 | 165,01 | 1,23% | 693.638,00 |
| 30.09.2024 | 159,99 | 163,27 | 159,27 | 163,00 | 2,05% | 1.073.853,00 |
| 27.09.2024 | 158,38 | 160,00 | 158,38 | 159,72 | 0,81% | 1.080.489,00 |
| 26.09.2024 | 157,20 | 158,86 | 157,20 | 158,43 | 0,27% | 663.053,00 |
| 25.09.2024 | 159,18 | 159,71 | 157,43 | 158,00 | -0,28% | 576.666,00 |
| 24.09.2024 | 160,02 | 160,02 | 157,44 | 158,45 | -0,77% | 693.512,00 |
| 23.09.2024 | 157,38 | 160,33 | 156,92 | 159,68 | 1,67% | 973.447,00 |
| 20.09.2024 | 155,42 | 157,10 | 154,79 | 157,06 | 0,62% | 1.484.015,00 |
| 19.09.2024 | 154,50 | 156,37 | 153,40 | 156,09 | 1,50% | 583.076,00 |
| 18.09.2024 | 154,32 | 154,97 | 153,19 | 153,79 | -0,36% | 548.396,00 |
| 17.09.2024 | 154,50 | 155,57 | 154,12 | 154,34 | -0,30% | 530.142,00 |
| 16.09.2024 | 156,07 | 156,72 | 154,40 | 154,81 | -0,44% | 509.438,00 |
| 13.09.2024 | 154,00 | 156,91 | 153,53 | 155,50 | 0,92% | 756.336,00 |
| 12.09.2024 | 152,15 | 154,19 | 151,77 | 154,09 | 1,08% | 599.134,00 |
| 11.09.2024 | 153,46 | 153,46 | 149,50 | 152,44 | -1,05% | 755.513,00 |
| 10.09.2024 | 153,93 | 154,28 | 152,98 | 154,06 | 0,39% | 668.040,00 |
| 09.09.2024 | 153,71 | 154,58 | 153,19 | 153,46 | 0,40% | 782.016,00 |
| 06.09.2024 | 155,52 | 156,54 | 152,72 | 152,85 | -1,89% | 890.482,00 |
| 05.09.2024 | 156,09 | 156,39 | 153,44 | 155,80 | -0,19% | 886.311,00 |
| 04.09.2024 | 155,50 | 156,57 | 155,10 | 156,09 | 0,19% | 570.541,00 |
| 03.09.2024 | 158,32 | 159,10 | 155,02 | 155,80 | -1,71% | 717.546,00 |
| 30.08.2024 | 157,51 | 158,82 | 156,77 | 158,51 | 0,68% | 1.072.396,00 |
| 29.08.2024 | 156,46 | 158,90 | 156,19 | 157,44 | 0,70% | 631.963,00 |
| 28.08.2024 | 156,35 | 157,27 | 155,74 | 156,35 | 0,19% | 608.354,00 |
| 27.08.2024 | 154,83 | 156,15 | 154,21 | 156,06 | 0,77% | 520.936,00 |
| 26.08.2024 | 155,00 | 156,20 | 154,50 | 154,87 | -0,02% | 521.594,00 |
| 23.08.2024 | 153,52 | 154,99 | 153,52 | 154,90 | 1,06% | 539.588,00 |
| 22.08.2024 | 150,87 | 153,98 | 150,87 | 153,28 | 1,62% | 566.917,00 |
| 21.08.2024 | 150,25 | 151,45 | 149,54 | 150,84 | 0,47% | 486.838,00 |
| 20.08.2024 | 150,20 | 150,49 | 149,05 | 150,14 | 0,00% | 522.914,00 |
| 19.08.2024 | 147,99 | 150,18 | 147,47 | 150,14 | 1,43% | 524.071,00 |
| 16.08.2024 | 148,16 | 148,71 | 147,13 | 148,02 | 0,05% | 494.430,00 |
| 15.08.2024 | 147,53 | 148,65 | 146,60 | 147,95 | 0,41% | 456.282,00 |