151,775€
-2,43%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 154,25 | 154,25 | 151,10 | 151,20 | -2,80% | 101,00 |
| 14.08.2025 | 154,30 | 155,55 | 154,30 | 155,55 | 0,16% | 15,00 |
| 13.08.2025 | 153,35 | 155,30 | 153,35 | 155,30 | 1,70% | 274,00 |
| 12.08.2025 | 153,55 | 153,80 | 151,40 | 152,70 | -0,20% | 80,00 |
| 11.08.2025 | 152,45 | 155,00 | 150,50 | 153,00 | 0,49% | 1.293,00 |
| 08.08.2025 | 151,80 | 152,25 | 150,70 | 152,25 | 1,06% | 157,00 |
| 07.08.2025 | 150,10 | 152,05 | 148,65 | 150,65 | 1,01% | 256,00 |
| 06.08.2025 | 148,85 | 152,80 | 147,45 | 149,15 | 0,44% | 839,00 |
| 05.08.2025 | 148,00 | 148,85 | 146,40 | 148,50 | 6,68% | 191,00 |
| 04.08.2025 | 137,45 | 139,20 | 137,45 | 139,20 | 3,00% | 27,00 |
| 01.08.2025 | 140,55 | 140,55 | 135,15 | 135,15 | -4,11% | 196,00 |
| 31.07.2025 | 143,10 | 143,10 | 140,95 | 140,95 | 0,18% | 128,00 |
| 30.07.2025 | 140,50 | 140,70 | 140,40 | 140,70 | 0,68% | 144,00 |
| 29.07.2025 | 137,85 | 139,95 | 137,85 | 139,75 | 0,79% | 288,00 |
| 28.07.2025 | 140,50 | 141,25 | 138,65 | 138,65 | -0,25% | 173,00 |
| 25.07.2025 | 140,50 | 140,50 | 139,00 | 139,00 | -0,18% | 47,00 |
| 24.07.2025 | 139,25 | 139,25 | 139,25 | 139,25 | -0,04% | 30,00 |
| 23.07.2025 | 138,80 | 139,55 | 138,80 | 139,30 | 1,72% | 329,00 |
| 22.07.2025 | 136,40 | 136,95 | 136,40 | 136,95 | -0,76% | 20,00 |
| 21.07.2025 | 138,85 | 141,05 | 137,75 | 138,00 | -1,29% | 91,00 |
| 18.07.2025 | 141,35 | 141,35 | 138,85 | 139,80 | 0,00% | 21,00 |
| 17.07.2025 | 139,95 | 140,00 | 139,80 | 139,80 | 3,25% | 42,00 |
| 16.07.2025 | 136,50 | 138,85 | 135,40 | 135,40 | -2,48% | 48,00 |
| 15.07.2025 | 141,45 | 141,75 | 138,85 | 138,85 | -0,68% | 64,00 |
| 14.07.2025 | 139,25 | 140,30 | 137,20 | 139,80 | 1,30% | 84,00 |
| 11.07.2025 | 137,70 | 139,25 | 137,65 | 138,00 | -1,00% | 205,00 |
| 10.07.2025 | 138,80 | 139,40 | 138,80 | 139,40 | 1,20% | 105,00 |
| 09.07.2025 | 138,05 | 138,05 | 137,75 | 137,75 | -1,08% | 23,00 |
| 08.07.2025 | 139,05 | 141,25 | 139,05 | 139,25 | -0,54% | 54,00 |
| 07.07.2025 | 139,80 | 141,05 | 139,35 | 140,00 | 0,57% | 163,00 |
| 04.07.2025 | 139,15 | 139,20 | 139,15 | 139,20 | -0,82% | 79,00 |
| 03.07.2025 | 139,45 | 140,75 | 139,45 | 140,35 | 2,11% | 129,00 |
| 02.07.2025 | 135,85 | 137,50 | 135,20 | 137,45 | 0,99% | 158,00 |
| 01.07.2025 | 134,60 | 136,10 | 133,95 | 136,10 | 1,80% | 264,00 |
| 30.06.2025 | 132,20 | 133,70 | 132,20 | 133,70 | 1,02% | 217,00 |
| 27.06.2025 | 134,30 | 134,30 | 132,35 | 132,35 | -0,82% | 892,00 |
| 26.06.2025 | 131,10 | 134,20 | 131,10 | 133,45 | 1,75% | 42,00 |
| 25.06.2025 | 131,15 | 131,15 | 131,15 | 131,15 | 0,23% | 160,00 |
| 24.06.2025 | 130,00 | 131,90 | 129,05 | 130,85 | 0,89% | 695,00 |
| 23.06.2025 | 127,90 | 131,60 | 127,90 | 129,70 | 1,73% | 125,00 |
| 20.06.2025 | 132,15 | 132,15 | 126,80 | 127,50 | -3,37% | 495,00 |
| 19.06.2025 | 129,55 | 132,50 | 129,55 | 131,95 | 1,77% | 401,00 |
| 18.06.2025 | 129,15 | 129,70 | 129,15 | 129,65 | -0,35% | 93,00 |
| 17.06.2025 | 129,70 | 130,10 | 129,70 | 130,10 | 2,12% | 69,00 |
| 16.06.2025 | 129,95 | 130,05 | 126,75 | 127,40 | -2,45% | 66,00 |
| 13.06.2025 | 127,05 | 130,75 | 127,05 | 130,60 | 3,04% | 214,00 |
| 12.06.2025 | 125,55 | 126,75 | 125,55 | 126,75 | 0,68% | 193,00 |
| 11.06.2025 | 126,10 | 126,10 | 125,90 | 125,90 | -1,02% | 18,00 |
| 10.06.2025 | 127,10 | 127,65 | 126,85 | 127,20 | -0,93% | 45,00 |
| 09.06.2025 | 130,55 | 130,60 | 127,85 | 128,40 | -0,96% | 165,00 |
| 06.06.2025 | 127,00 | 129,65 | 127,00 | 129,65 | 2,69% | 49,00 |
| 05.06.2025 | 126,95 | 126,95 | 125,80 | 126,25 | -0,51% | 216,00 |
| 04.06.2025 | 128,00 | 128,10 | 126,20 | 126,90 | -0,39% | 450,00 |
| 03.06.2025 | 122,70 | 127,40 | 122,10 | 127,40 | 3,41% | 1.597,00 |
| 02.06.2025 | 129,95 | 130,20 | 123,20 | 123,20 | -5,59% | 1.768,00 |
| 30.05.2025 | 131,10 | 131,10 | 129,10 | 130,50 | 0,66% | 68,00 |
| 29.05.2025 | 132,55 | 134,60 | 129,65 | 129,65 | -2,92% | 89,00 |
| 28.05.2025 | 133,70 | 136,00 | 133,55 | 133,55 | -0,85% | 66,00 |
| 27.05.2025 | 133,40 | 134,70 | 131,35 | 134,70 | 0,79% | 79,00 |
| 26.05.2025 | 133,90 | 135,55 | 133,65 | 133,65 | -0,19% | 133,00 |
| 23.05.2025 | 138,95 | 141,00 | 132,80 | 133,90 | -4,12% | 112,00 |
| 22.05.2025 | 139,65 | 139,65 | 139,65 | 139,65 | -0,50% | 44,00 |
| 21.05.2025 | 142,00 | 142,00 | 139,50 | 140,35 | -1,09% | 119,00 |
| 20.05.2025 | 142,30 | 142,40 | 140,10 | 141,90 | -0,04% | 322,00 |
| 19.05.2025 | 141,75 | 141,95 | 139,10 | 141,95 | -0,14% | 478,00 |
| 16.05.2025 | 137,95 | 142,20 | 137,95 | 142,15 | 2,16% | 1.050,00 |
| 15.05.2025 | 135,35 | 139,15 | 134,05 | 139,15 | -0,18% | 403,00 |
| 14.05.2025 | 137,40 | 139,40 | 137,40 | 139,40 | 0,29% | 48,00 |
| 13.05.2025 | 140,95 | 141,15 | 137,80 | 139,00 | -0,86% | 244,00 |
| 12.05.2025 | 141,85 | 145,90 | 140,20 | 140,20 | 1,05% | 983,00 |
| 09.05.2025 | 136,65 | 139,05 | 136,65 | 138,75 | -0,07% | 74,00 |
| 08.05.2025 | 137,25 | 139,75 | 136,55 | 138,85 | 2,93% | 105,00 |
| 07.05.2025 | 137,00 | 138,95 | 134,90 | 134,90 | -0,88% | 315,00 |
| 06.05.2025 | 131,15 | 136,40 | 128,35 | 136,10 | 3,85% | 204,00 |
| 05.05.2025 | 131,50 | 131,80 | 129,20 | 131,05 | 0,65% | 124,00 |
| 02.05.2025 | 130,20 | 131,75 | 130,10 | 130,20 | 0,46% | 201,00 |
| 30.04.2025 | 129,05 | 129,85 | 128,40 | 129,60 | 1,93% | 287,00 |
| 28.04.2025 | 126,50 | 128,45 | 126,50 | 127,15 | -0,55% | 69,00 |
| 25.04.2025 | 127,85 | 128,15 | 127,10 | 127,85 | -0,12% | 61,00 |
| 24.04.2025 | 123,90 | 128,15 | 123,40 | 128,00 | 0,83% | 103,00 |
| 23.04.2025 | 125,05 | 127,05 | 125,05 | 126,95 | 2,75% | 51,00 |
| 22.04.2025 | 119,75 | 123,55 | 119,75 | 123,55 | 0,37% | 80,00 |
| 17.04.2025 | 123,90 | 123,90 | 123,10 | 123,10 | -1,05% | 48,00 |
| 16.04.2025 | 122,70 | 125,50 | 122,40 | 124,40 | -0,80% | 321,00 |
| 15.04.2025 | 127,60 | 127,60 | 125,40 | 125,40 | 0,97% | 8,00 |
| 14.04.2025 | 125,70 | 127,35 | 124,20 | 124,20 | 1,06% | 27,00 |
| 11.04.2025 | 122,60 | 122,90 | 122,60 | 122,90 | -0,97% | 6,00 |
| 10.04.2025 | 125,50 | 127,35 | 123,70 | 124,10 | 0,69% | 252,00 |
| 09.04.2025 | 117,05 | 123,25 | 117,05 | 123,25 | -0,76% | 59,00 |
| 08.04.2025 | 121,65 | 124,20 | 116,00 | 124,20 | 3,85% | 298,00 |
| 07.04.2025 | 116,75 | 119,70 | 112,00 | 119,60 | -1,89% | 585,00 |
| 04.04.2025 | 125,25 | 126,45 | 121,90 | 121,90 | -2,48% | 810,00 |
| 03.04.2025 | 124,70 | 127,25 | 124,70 | 125,00 | -5,41% | 1.084,00 |
| 02.04.2025 | 123,85 | 132,15 | 123,85 | 132,15 | 6,32% | 159,00 |
| 01.04.2025 | 125,55 | 125,80 | 123,85 | 124,30 | -0,40% | 24,00 |
| 31.03.2025 | 122,05 | 125,35 | 121,85 | 124,80 | 0,28% | 97,00 |
| 28.03.2025 | 124,65 | 125,60 | 122,00 | 124,45 | -0,96% | 670,00 |
| 27.03.2025 | 126,35 | 127,20 | 124,65 | 125,65 | -0,55% | 88,00 |
| 26.03.2025 | 126,00 | 126,80 | 125,45 | 126,35 | 0,68% | 100,00 |
| 25.03.2025 | 125,35 | 125,90 | 124,95 | 125,50 | 0,40% | 158,00 |