173,790$
0,24%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 172,75 | 175,68 | 172,16 | 173,81 | 0,25% | 1.152.801,00 |
| 11.03.2026 | 170,52 | 175,82 | 170,52 | 173,37 | 0,50% | 871.180,00 |
| 10.03.2026 | 177,92 | 177,94 | 170,03 | 172,51 | -3,92% | 1.279.594,00 |
| 09.03.2026 | 177,18 | 180,01 | 174,03 | 179,54 | 0,93% | 466,00 |
| 06.03.2026 | 175,65 | 179,13 | 174,26 | 177,89 | 1,27% | 466,00 |
| 05.03.2026 | 175,00 | 176,89 | 173,23 | 175,66 | -0,59% | 1.043.218,00 |
| 04.03.2026 | 180,65 | 181,00 | 176,52 | 176,70 | -2,19% | 1.266.543,00 |
| 03.03.2026 | 177,17 | 181,13 | 176,09 | 180,65 | 0,70% | 1.767.295,00 |
| 02.03.2026 | 177,00 | 179,54 | 174,75 | 179,40 | 2,46% | 1.578.599,00 |
| 27.02.2026 | 174,77 | 177,00 | 173,62 | 175,10 | -0,43% | 1.506.715,00 |
| 26.02.2026 | 172,01 | 176,49 | 170,71 | 175,86 | 3,51% | 1.333.272,00 |
| 25.02.2026 | 174,97 | 175,44 | 168,15 | 169,89 | -2,43% | 1.450.659,00 |
| 24.02.2026 | 171,94 | 174,80 | 171,50 | 174,13 | 1,24% | 1.479.341,00 |
| 23.02.2026 | 172,18 | 174,00 | 170,60 | 172,00 | -0,86% | 1.113.152,00 |
| 20.02.2026 | 175,03 | 175,22 | 171,55 | 173,50 | -1,57% | 936.736,00 |
| 19.02.2026 | 170,70 | 177,42 | 170,05 | 176,27 | 2,76% | 1.365.603,00 |
| 18.02.2026 | 163,44 | 172,02 | 161,05 | 171,53 | 6,19% | 2.092.272,00 |
| 17.02.2026 | 178,65 | 179,20 | 161,53 | 161,53 | -8,38% | 2.595.908,00 |
| 13.02.2026 | 172,34 | 176,65 | 171,64 | 176,30 | 2,83% | 1.258.563,00 |
| 12.02.2026 | 175,22 | 179,47 | 169,18 | 171,44 | -0,90% | 1.477.378,00 |
| 11.02.2026 | 194,72 | 196,00 | 172,45 | 173,00 | -11,15% | 1.526.539,00 |
| 10.02.2026 | 194,57 | 195,34 | 191,22 | 194,72 | 0,07% | 764.111,00 |
| 09.02.2026 | 194,32 | 195,94 | 193,22 | 194,58 | 0,82% | 659.789,00 |
| 06.02.2026 | 187,66 | 194,28 | 186,38 | 192,99 | 3,71% | 736.168,00 |
| 05.02.2026 | 187,95 | 190,87 | 185,36 | 186,08 | -1,25% | 1.019.631,00 |
| 04.02.2026 | 189,28 | 191,00 | 186,82 | 188,44 | -0,71% | 877.116,00 |
| 03.02.2026 | 187,97 | 190,45 | 185,83 | 189,79 | 0,93% | 868.035,00 |
| 02.02.2026 | 187,54 | 188,63 | 185,85 | 188,04 | -0,13% | 697.883,00 |
| 30.01.2026 | 185,67 | 188,39 | 184,69 | 188,28 | 0,58% | 946.327,00 |
| 29.01.2026 | 188,46 | 190,41 | 185,69 | 187,19 | -0,31% | 585.751,00 |
| 28.01.2026 | 185,85 | 188,21 | 184,00 | 187,77 | 0,33% | 599.002,00 |
| 27.01.2026 | 188,69 | 189,30 | 186,43 | 187,15 | -1,24% | 804.941,00 |
| 26.01.2026 | 193,00 | 193,00 | 185,90 | 189,50 | -0,90% | 844.690,00 |
| 23.01.2026 | 194,99 | 198,00 | 190,18 | 191,23 | -1,15% | 659.454,00 |
| 22.01.2026 | 192,70 | 196,06 | 189,67 | 193,45 | 0,69% | 860.884,00 |
| 21.01.2026 | 191,36 | 193,61 | 189,24 | 192,12 | 0,63% | 920.768,00 |
| 20.01.2026 | 192,17 | 195,52 | 190,80 | 190,92 | -1,94% | 766.361,00 |
| 16.01.2026 | 192,22 | 194,73 | 190,81 | 194,70 | 0,69% | 889.006,00 |
| 15.01.2026 | 190,39 | 193,51 | 189,00 | 193,36 | 1,33% | 1.095.730,00 |
| 14.01.2026 | 196,04 | 197,15 | 188,26 | 190,82 | -2,62% | 1.319.147,00 |
| 13.01.2026 | 196,77 | 199,09 | 195,06 | 195,96 | 0,18% | 974.741,00 |
| 12.01.2026 | 198,80 | 200,66 | 194,90 | 195,60 | -1,38% | 965.510,00 |
| 09.01.2026 | 193,68 | 201,00 | 193,65 | 198,34 | 1,60% | 994.904,00 |
| 08.01.2026 | 198,00 | 205,00 | 187,76 | 195,22 | -0,71% | 1.765.441,00 |
| 07.01.2026 | 198,88 | 202,23 | 195,98 | 196,61 | -0,45% | 1.148.312,00 |
| 06.01.2026 | 195,20 | 197,93 | 194,65 | 197,50 | 1,03% | 747.440,00 |
| 05.01.2026 | 185,23 | 196,40 | 184,00 | 195,49 | 6,55% | 1.197.583,00 |