189,110$
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 186,46 | 188,28 | 183,38 | 187,87 | 0,22% | 741.003,00 |
| 19.09.2025 | 187,76 | 188,90 | 186,51 | 187,45 | 0,16% | 3.133.129,00 |
| 18.09.2025 | 183,28 | 187,57 | 181,29 | 187,15 | 1,82% | 825.907,00 |
| 17.09.2025 | 182,47 | 185,00 | 181,08 | 183,80 | 0,67% | 706.796,00 |
| 16.09.2025 | 182,04 | 183,79 | 180,84 | 182,58 | -0,08% | 899.613,00 |
| 15.09.2025 | 182,26 | 184,38 | 181,84 | 182,73 | -0,61% | 746.097,00 |
| 12.09.2025 | 184,82 | 185,46 | 183,72 | 183,86 | -0,69% | 541.392,00 |
| 11.09.2025 | 181,00 | 185,92 | 180,71 | 185,13 | 2,64% | 851.339,00 |
| 10.09.2025 | 178,95 | 180,49 | 178,29 | 180,37 | 0,75% | 525.881,00 |
| 09.09.2025 | 178,25 | 179,18 | 176,75 | 179,03 | 0,35% | 751.189,00 |
| 08.09.2025 | 178,25 | 178,57 | 176,34 | 178,41 | -0,33% | 641.565,00 |
| 05.09.2025 | 179,49 | 180,17 | 177,42 | 179,00 | 0,24% | 697.578,00 |
| 04.09.2025 | 177,61 | 178,58 | 174,64 | 178,58 | 0,49% | 1.062.455,00 |
| 03.09.2025 | 180,05 | 181,05 | 176,66 | 177,71 | -1,76% | 612.721,00 |
| 02.09.2025 | 179,36 | 181,50 | 179,36 | 180,89 | -0,02% | 589.400,00 |
| 29.08.2025 | 181,27 | 182,50 | 180,04 | 180,92 | -0,24% | 671.029,00 |
| 28.08.2025 | 182,64 | 183,50 | 180,03 | 181,36 | -1,11% | 592.422,00 |
| 27.08.2025 | 181,42 | 183,73 | 181,35 | 183,39 | 0,57% | 541.060,00 |
| 26.08.2025 | 181,40 | 182,45 | 180,39 | 182,35 | 0,41% | 685.519,00 |
| 25.08.2025 | 181,60 | 182,37 | 180,96 | 181,61 | -0,07% | 476.814,00 |
| 22.08.2025 | 180,50 | 183,59 | 180,30 | 181,74 | 0,72% | 608.970,00 |
| 21.08.2025 | 179,96 | 180,71 | 179,04 | 180,44 | 0,16% | 554.656,00 |
| 20.08.2025 | 178,59 | 180,78 | 177,57 | 180,16 | 0,79% | 785.541,00 |
| 19.08.2025 | 177,74 | 179,99 | 176,50 | 178,74 | 0,35% | 714.490,00 |
| 18.08.2025 | 178,27 | 179,32 | 177,76 | 178,12 | 0,28% | 561.235,00 |
| 15.08.2025 | 178,51 | 178,70 | 176,15 | 177,63 | -0,45% | 849.306,00 |
| 14.08.2025 | 181,05 | 182,88 | 177,59 | 178,44 | -1,93% | 876.643,00 |
| 13.08.2025 | 177,69 | 182,18 | 177,49 | 181,95 | 2,21% | 817.125,00 |
| 12.08.2025 | 176,67 | 178,15 | 175,66 | 178,02 | 0,50% | 823.576,00 |
| 11.08.2025 | 176,22 | 178,92 | 175,88 | 177,14 | 0,36% | 890.030,00 |
| 08.08.2025 | 175,34 | 177,42 | 174,37 | 176,50 | 0,70% | 826.664,00 |
| 07.08.2025 | 175,45 | 177,18 | 173,95 | 175,27 | 0,45% | 1.110.865,00 |
| 06.08.2025 | 174,50 | 175,77 | 170,41 | 174,49 | 0,90% | 1.718.141,00 |
| 05.08.2025 | 168,01 | 173,60 | 164,15 | 172,94 | 7,45% | 2.210.707,00 |
| 04.08.2025 | 159,00 | 161,27 | 158,58 | 160,95 | 1,10% | 1.294.429,00 |
| 01.08.2025 | 159,36 | 160,20 | 156,30 | 159,20 | -0,28% | 784.367,00 |
| 31.07.2025 | 159,91 | 161,90 | 159,25 | 159,65 | -0,87% | 868.591,00 |
| 30.07.2025 | 161,28 | 162,50 | 160,09 | 161,05 | -0,28% | 543.646,00 |
| 29.07.2025 | 161,99 | 162,31 | 160,33 | 161,51 | 0,72% | 535.312,00 |
| 28.07.2025 | 163,00 | 163,71 | 158,91 | 160,35 | -1,78% | 945.248,00 |
| 25.07.2025 | 163,99 | 164,10 | 160,57 | 163,25 | 0,00% | 704.538,00 |
| 24.07.2025 | 164,15 | 165,35 | 162,90 | 163,25 | -0,40% | 657.123,00 |
| 23.07.2025 | 162,01 | 164,12 | 161,78 | 163,91 | 1,63% | 604.077,00 |
| 22.07.2025 | 160,59 | 162,34 | 158,77 | 161,28 | 0,34% | 884.066,00 |
| 21.07.2025 | 162,54 | 162,54 | 160,45 | 160,74 | -1,11% | 500.880,00 |
| 18.07.2025 | 163,35 | 163,94 | 161,94 | 162,54 | -0,10% | 466.401,00 |
| 17.07.2025 | 160,82 | 163,20 | 160,82 | 162,71 | 1,04% | 563.074,00 |
| 16.07.2025 | 160,22 | 161,35 | 158,64 | 161,04 | 0,52% | 662.464,00 |
| 15.07.2025 | 163,35 | 164,58 | 160,20 | 160,21 | -2,11% | 691.215,00 |
| 14.07.2025 | 161,19 | 164,68 | 161,00 | 163,67 | 1,00% | 668.996,00 |
| 11.07.2025 | 162,84 | 163,09 | 160,53 | 162,05 | -0,58% | 698.422,00 |
| 10.07.2025 | 161,67 | 163,73 | 161,64 | 163,00 | 0,49% | 638.937,00 |
| 09.07.2025 | 162,63 | 162,66 | 160,43 | 162,21 | 0,07% | 745.824,00 |
| 08.07.2025 | 164,00 | 164,53 | 161,75 | 162,09 | -1,44% | 1.052.841,00 |
| 07.07.2025 | 164,99 | 165,49 | 163,55 | 164,46 | -0,06% | 1.269.740,00 |
| 03.07.2025 | 163,08 | 165,97 | 162,66 | 164,56 | 1,19% | 950.883,00 |
| 02.07.2025 | 159,94 | 162,77 | 158,47 | 162,62 | 1,04% | 1.315.216,00 |
| 01.07.2025 | 157,50 | 161,12 | 157,00 | 160,94 | 2,02% | 1.150.997,00 |