176,270$
2,82%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 172,34 | 176,65 | 171,64 | 176,30 | 2,83% | 1.258.563,00 |
| 12.02.2026 | 174,00 | 179,47 | 169,18 | 171,44 | -0,90% | 1.473.750,00 |
| 11.02.2026 | 194,00 | 196,00 | 172,45 | 173,00 | -11,15% | 1.522.315,00 |
| 10.02.2026 | 193,58 | 195,34 | 191,22 | 194,72 | 0,07% | 763.293,00 |
| 09.02.2026 | 193,64 | 195,94 | 193,22 | 194,58 | 0,82% | 658.406,00 |
| 06.02.2026 | 187,66 | 194,28 | 186,38 | 192,99 | 3,71% | 736.168,00 |
| 05.02.2026 | 188,72 | 190,87 | 185,36 | 186,08 | -1,25% | 1.018.995,00 |
| 04.02.2026 | 190,26 | 191,00 | 186,82 | 188,44 | -0,71% | 876.795,00 |
| 03.02.2026 | 187,52 | 190,45 | 185,83 | 189,79 | 0,93% | 867.961,00 |
| 02.02.2026 | 187,29 | 188,63 | 185,85 | 188,04 | -0,13% | 684.030,00 |
| 30.01.2026 | 185,67 | 188,39 | 184,69 | 188,28 | 0,58% | 946.327,00 |
| 29.01.2026 | 188,50 | 190,41 | 185,69 | 187,19 | -0,31% | 570.835,00 |
| 28.01.2026 | 185,85 | 188,21 | 184,00 | 187,77 | 0,33% | 599.002,00 |
| 27.01.2026 | 188,50 | 189,30 | 186,43 | 187,15 | -1,24% | 804.253,00 |
| 26.01.2026 | 192,30 | 193,00 | 185,90 | 189,50 | -0,90% | 842.780,00 |
| 23.01.2026 | 194,99 | 198,00 | 190,18 | 191,23 | -1,15% | 659.454,00 |
| 22.01.2026 | 192,14 | 196,06 | 189,67 | 193,45 | 0,69% | 786.409,00 |
| 21.01.2026 | 190,45 | 193,61 | 189,24 | 192,12 | 0,63% | 918.677,00 |
| 20.01.2026 | 192,17 | 195,52 | 190,80 | 190,92 | -1,94% | 765.715,00 |
| 16.01.2026 | 192,22 | 194,73 | 190,81 | 194,70 | 0,69% | 889.006,00 |
| 15.01.2026 | 190,81 | 193,51 | 189,00 | 193,36 | 1,33% | 1.040.441,00 |
| 14.01.2026 | 196,18 | 197,15 | 188,26 | 190,82 | -2,62% | 1.263.116,00 |
| 13.01.2026 | 196,02 | 199,09 | 195,06 | 195,96 | 0,18% | 922.320,00 |
| 12.01.2026 | 198,25 | 200,66 | 194,90 | 195,60 | -1,38% | 911.969,00 |
| 09.01.2026 | 193,68 | 201,00 | 193,65 | 198,34 | 1,60% | 994.904,00 |
| 08.01.2026 | 196,61 | 205,00 | 187,76 | 195,22 | -0,71% | 1.678.617,00 |
| 07.01.2026 | 198,11 | 202,23 | 195,98 | 196,61 | -0,45% | 1.135.112,00 |
| 06.01.2026 | 195,75 | 197,93 | 194,65 | 197,50 | 1,03% | 746.937,00 |
| 05.01.2026 | 185,41 | 196,40 | 184,00 | 195,49 | 6,55% | 1.176.046,00 |
| 02.01.2026 | 180,29 | 183,78 | 178,81 | 183,47 | 1,70% | 654.376,00 |
| 31.12.2025 | 182,53 | 183,05 | 180,32 | 180,40 | -1,61% | 649.311,00 |
| 30.12.2025 | 185,04 | 185,66 | 182,46 | 183,35 | -1,15% | 657.943,00 |
| 29.12.2025 | 184,20 | 186,86 | 184,20 | 185,49 | -0,20% | 312.077,00 |
| 26.12.2025 | 187,01 | 187,42 | 185,30 | 185,86 | -0,41% | 277.974,00 |
| 24.12.2025 | 186,32 | 187,50 | 185,61 | 186,63 | 0,17% | 272.699,00 |
| 23.12.2025 | 185,98 | 187,35 | 184,64 | 186,32 | 0,15% | 553.126,00 |
| 22.12.2025 | 184,14 | 187,38 | 184,14 | 186,04 | 0,74% | 659.668,00 |
| 19.12.2025 | 181,29 | 184,78 | 180,29 | 184,68 | 1,93% | 2.420.904,00 |
| 18.12.2025 | 181,73 | 183,57 | 180,63 | 181,19 | -0,09% | 688.919,00 |
| 17.12.2025 | 181,06 | 183,61 | 180,00 | 181,36 | -0,44% | 837.823,00 |
| 16.12.2025 | 186,50 | 186,50 | 180,74 | 182,16 | -2,04% | 686.237,00 |
| 15.12.2025 | 188,76 | 189,73 | 184,88 | 185,95 | -1,99% | 841.909,00 |
| 12.12.2025 | 190,53 | 191,53 | 187,11 | 189,73 | -0,42% | 1.152.346,00 |
| 11.12.2025 | 189,41 | 191,54 | 187,40 | 190,53 | 1,18% | 651.115,00 |
| 10.12.2025 | 184,01 | 189,41 | 184,01 | 188,31 | 1,82% | 757.833,00 |
| 09.12.2025 | 185,33 | 186,98 | 184,68 | 184,95 | -0,36% | 854.288,00 |
| 08.12.2025 | 186,88 | 187,33 | 184,42 | 185,62 | -0,64% | 883.841,00 |
| 05.12.2025 | 191,62 | 191,62 | 183,91 | 186,82 | -2,91% | 917.394,00 |
| 04.12.2025 | 189,25 | 196,56 | 189,04 | 192,42 | 2,11% | 782.497,00 |
| 03.12.2025 | 187,87 | 189,08 | 186,80 | 188,44 | 0,73% | 585.011,00 |
| 02.12.2025 | 188,44 | 189,98 | 186,27 | 187,07 | -0,72% | 763.939,00 |
| 01.12.2025 | 189,88 | 191,73 | 188,33 | 188,42 | -1,40% | 762.528,00 |
| 28.11.2025 | 190,67 | 191,67 | 190,30 | 191,10 | 0,39% | 379.578,00 |
| 26.11.2025 | 191,80 | 192,92 | 190,19 | 190,36 | -0,60% | 760.927,00 |
| 25.11.2025 | 187,90 | 192,13 | 187,48 | 191,50 | 2,51% | 872.794,00 |
| 24.11.2025 | 186,04 | 187,75 | 183,85 | 186,81 | 0,17% | 1.197.814,00 |
| 21.11.2025 | 186,31 | 189,54 | 185,55 | 186,49 | 0,45% | 1.026.058,00 |
| 20.11.2025 | 189,95 | 193,00 | 185,36 | 185,66 | -1,86% | 797.749,00 |
| 19.11.2025 | 188,74 | 190,14 | 187,22 | 189,18 | 0,04% | 649.782,00 |
| 18.11.2025 | 188,55 | 190,94 | 187,54 | 189,11 | 0,17% | 632.017,00 |
| 17.11.2025 | 190,71 | 191,65 | 188,24 | 188,79 | -1,37% | 596.643,00 |
| 14.11.2025 | 191,10 | 191,72 | 188,94 | 191,41 | 0,05% | 823.402,00 |
| 13.11.2025 | 193,88 | 195,39 | 190,67 | 191,32 | -0,88% | 780.714,00 |
| 12.11.2025 | 197,73 | 199,55 | 192,74 | 193,02 | -2,64% | 862.926,00 |
| 11.11.2025 | 195,51 | 200,46 | 195,51 | 198,25 | 0,70% | 580.918,00 |
| 10.11.2025 | 197,00 | 198,09 | 194,24 | 196,87 | -0,06% | 567.575,00 |
| 07.11.2025 | 195,13 | 198,00 | 193,05 | 196,98 | 1,14% | 605.676,00 |
| 06.11.2025 | 195,06 | 197,78 | 193,25 | 194,76 | -0,16% | 678.683,00 |
| 05.11.2025 | 200,00 | 202,00 | 194,75 | 195,07 | -2,25% | 1.008.443,00 |
| 04.11.2025 | 190,83 | 205,77 | 188,10 | 199,55 | 3,37% | 1.441.827,00 |
| 03.11.2025 | 190,63 | 194,12 | 188,25 | 193,05 | 1,35% | 1.625.887,00 |
| 31.10.2025 | 191,01 | 192,80 | 189,12 | 190,47 | -0,24% | 749.197,00 |
| 30.10.2025 | 189,60 | 192,24 | 188,08 | 190,92 | 1,47% | 834.558,00 |
| 29.10.2025 | 187,00 | 190,71 | 186,10 | 188,16 | 0,19% | 531.093,00 |
| 28.10.2025 | 188,98 | 189,77 | 186,97 | 187,81 | -0,69% | 576.923,00 |
| 27.10.2025 | 189,49 | 190,02 | 188,23 | 189,11 | -0,45% | 583.075,00 |
| 24.10.2025 | 191,32 | 191,32 | 183,76 | 189,96 | -0,75% | 779.704,00 |
| 23.10.2025 | 188,63 | 193,23 | 188,63 | 191,39 | 1,55% | 810.346,00 |
| 22.10.2025 | 192,98 | 193,40 | 188,00 | 188,47 | -2,43% | 827.732,00 |
| 21.10.2025 | 190,75 | 193,72 | 190,50 | 193,16 | 1,40% | 847.671,00 |
| 20.10.2025 | 186,28 | 191,29 | 185,10 | 190,49 | 3,24% | 536.689,00 |
| 17.10.2025 | 184,26 | 185,76 | 180,45 | 184,51 | 0,05% | 774.769,00 |
| 16.10.2025 | 186,14 | 187,36 | 183,99 | 184,41 | -1,16% | 626.995,00 |
| 15.10.2025 | 187,63 | 189,27 | 184,29 | 186,57 | -0,37% | 494.819,00 |
| 14.10.2025 | 185,47 | 188,80 | 184,31 | 187,27 | 0,72% | 512.111,00 |
| 13.10.2025 | 188,10 | 188,38 | 185,52 | 185,94 | -1,11% | 775.577,00 |
| 10.10.2025 | 194,47 | 194,80 | 187,82 | 188,03 | -3,10% | 763.550,00 |
| 09.10.2025 | 197,27 | 198,61 | 193,85 | 194,05 | -2,11% | 673.483,00 |
| 08.10.2025 | 197,77 | 198,56 | 195,64 | 198,23 | 0,62% | 778.880,00 |
| 07.10.2025 | 198,50 | 199,28 | 196,38 | 197,00 | -0,53% | 667.192,00 |
| 06.10.2025 | 195,58 | 198,80 | 195,00 | 198,04 | 1,26% | 885.107,00 |
| 03.10.2025 | 192,64 | 197,45 | 192,40 | 195,58 | 1,39% | 86.871,00 |
| 02.10.2025 | 191,11 | 193,64 | 190,06 | 192,89 | 0,66% | 743.858,00 |
| 01.10.2025 | 186,96 | 191,66 | 186,81 | 191,63 | 1,41% | 949.409,00 |
| 30.09.2025 | 186,19 | 189,74 | 186,06 | 188,96 | 1,80% | 843.622,00 |
| 29.09.2025 | 187,50 | 187,50 | 184,09 | 185,61 | 0,38% | 842.172,00 |
| 26.09.2025 | 183,35 | 185,85 | 181,44 | 184,90 | 1,39% | 838.215,00 |
| 25.09.2025 | 187,29 | 188,37 | 179,20 | 182,36 | -2,69% | 1.039.812,00 |
| 24.09.2025 | 188,01 | 189,21 | 186,91 | 187,40 | 0,15% | 724.979,00 |
| 23.09.2025 | 188,27 | 190,68 | 185,12 | 187,11 | -0,40% | 776.973,00 |