121,225€
-1,24%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 123,15 | 125,00 | 119,70 | 121,00 | -1,43% | 477,00 |
| 20.02.2025 | 126,00 | 126,00 | 122,75 | 122,75 | -2,73% | 299,00 |
| 19.02.2025 | 126,75 | 126,75 | 125,70 | 126,20 | 0,56% | 44,00 |
| 18.02.2025 | 126,05 | 128,00 | 124,40 | 125,50 | -1,45% | 502,00 |
| 17.02.2025 | 125,65 | 127,55 | 125,55 | 127,35 | 0,91% | 178,00 |
| 14.02.2025 | 124,85 | 126,45 | 123,65 | 126,20 | 1,49% | 722,00 |
| 13.02.2025 | 130,75 | 132,50 | 124,35 | 124,35 | -5,22% | 931,00 |
| 12.02.2025 | 134,75 | 135,20 | 130,40 | 131,20 | -0,57% | 453,00 |
| 11.02.2025 | 139,15 | 155,00 | 129,10 | 131,95 | -5,11% | 3.428,00 |
| 10.02.2025 | 137,70 | 139,25 | 137,70 | 139,05 | 1,02% | 227,00 |
| 07.02.2025 | 136,70 | 137,80 | 135,45 | 137,65 | 2,11% | 180,00 |
| 06.02.2025 | 136,55 | 136,60 | 134,70 | 134,80 | -1,21% | 406,00 |
| 05.02.2025 | 135,95 | 136,45 | 135,95 | 136,45 | -0,04% | 93,00 |
| 04.02.2025 | 135,90 | 137,25 | 135,80 | 136,50 | -0,73% | 156,00 |
| 03.02.2025 | 136,75 | 137,70 | 135,55 | 137,50 | 1,07% | 1.268,00 |
| 31.01.2025 | 138,90 | 139,20 | 133,50 | 136,05 | 0,48% | 358,00 |
| 30.01.2025 | 135,05 | 136,40 | 133,05 | 135,40 | 0,07% | 176,00 |
| 29.01.2025 | 137,20 | 138,10 | 134,75 | 135,30 | -0,15% | 532,00 |
| 28.01.2025 | 144,45 | 144,70 | 132,40 | 135,50 | -4,10% | 414,00 |
| 27.01.2025 | 136,95 | 141,30 | 135,05 | 141,30 | 1,76% | 1.262,00 |
| 24.01.2025 | 143,20 | 143,90 | 138,40 | 138,85 | -2,97% | 1.290,00 |
| 23.01.2025 | 155,65 | 159,00 | 142,90 | 143,10 | -7,89% | 2.791,00 |
| 22.01.2025 | 156,35 | 157,35 | 153,45 | 155,35 | 0,75% | 398,00 |
| 21.01.2025 | 153,40 | 154,20 | 153,40 | 154,20 | 3,70% | 202,00 |
| 20.01.2025 | 151,75 | 152,15 | 148,70 | 148,70 | -1,75% | 323,00 |
| 17.01.2025 | 152,25 | 152,25 | 150,40 | 151,35 | 0,40% | 123,00 |
| 16.01.2025 | 152,05 | 152,05 | 150,00 | 150,75 | 0,67% | 54,00 |
| 15.01.2025 | 149,50 | 149,75 | 147,90 | 149,75 | 0,98% | 46,00 |
| 14.01.2025 | 150,75 | 152,20 | 148,00 | 148,30 | 0,17% | 384,00 |
| 13.01.2025 | 149,55 | 149,85 | 148,05 | 148,05 | 1,68% | 172,00 |
| 10.01.2025 | 143,00 | 145,60 | 141,80 | 145,60 | 2,90% | 465,00 |
| 09.01.2025 | 141,90 | 141,95 | 141,50 | 141,50 | -0,35% | 63,00 |
| 08.01.2025 | 142,15 | 144,05 | 142,00 | 142,00 | 0,07% | 110,00 |
| 07.01.2025 | 143,25 | 144,35 | 141,90 | 141,90 | -1,46% | 74,00 |
| 06.01.2025 | 143,70 | 144,35 | 141,95 | 144,00 | 0,84% | 84,00 |
| 03.01.2025 | 138,60 | 142,80 | 138,60 | 142,80 | 1,75% | 126,00 |
| 02.01.2025 | 140,45 | 141,50 | 140,15 | 140,35 | 1,04% | 195,00 |
| 30.12.2024 | 139,65 | 139,65 | 138,90 | 138,90 | 0,11% | 74,00 |
| 27.12.2024 | 140,85 | 140,85 | 138,75 | 138,75 | -0,43% | 60,00 |
| 23.12.2024 | 138,70 | 139,95 | 138,10 | 139,35 | -0,04% | 298,00 |
| 20.12.2024 | 136,35 | 139,40 | 133,00 | 139,40 | 0,98% | 791,00 |
| 19.12.2024 | 139,55 | 142,55 | 138,00 | 138,05 | -1,95% | 396,00 |
| 18.12.2024 | 142,15 | 143,00 | 140,80 | 140,80 | -0,88% | 231,00 |
| 17.12.2024 | 144,10 | 145,95 | 142,05 | 142,05 | -2,14% | 465,00 |
| 16.12.2024 | 144,35 | 146,80 | 144,25 | 145,15 | -0,34% | 240,00 |
| 13.12.2024 | 145,85 | 147,00 | 144,40 | 145,65 | -0,27% | 356,00 |
| 12.12.2024 | 144,00 | 146,05 | 141,00 | 146,05 | 0,07% | 377,00 |
| 11.12.2024 | 151,55 | 153,15 | 145,80 | 145,95 | -4,61% | 527,00 |
| 10.12.2024 | 153,00 | 153,00 | 153,00 | 153,00 | 0,89% | 301,00 |
| 09.12.2024 | 153,50 | 155,85 | 150,55 | 151,65 | -2,07% | 272,00 |
| 06.12.2024 | 154,05 | 155,45 | 154,05 | 154,85 | -0,45% | 129,00 |
| 05.12.2024 | 155,60 | 157,80 | 153,15 | 155,55 | 0,32% | 332,00 |
| 04.12.2024 | 155,55 | 156,05 | 155,05 | 155,05 | -1,08% | 284,00 |
| 03.12.2024 | 155,15 | 159,00 | 155,10 | 156,75 | -0,51% | 732,00 |
| 02.12.2024 | 157,60 | 158,95 | 156,80 | 157,55 | 0,51% | 115,00 |
| 29.11.2024 | 154,70 | 156,75 | 154,70 | 156,75 | -0,29% | 36,00 |
| 28.11.2024 | 157,15 | 157,20 | 156,95 | 157,20 | 1,03% | 108,00 |
| 27.11.2024 | 158,60 | 158,60 | 154,25 | 155,60 | -2,14% | 176,00 |
| 26.11.2024 | 157,25 | 159,00 | 154,50 | 159,00 | 2,65% | 94,00 |
| 25.11.2024 | 165,00 | 167,00 | 154,00 | 154,90 | -2,46% | 1.214,00 |
| 22.11.2024 | 159,35 | 160,35 | 157,70 | 158,80 | 0,00% | 720,00 |
| 21.11.2024 | 154,60 | 158,80 | 154,00 | 158,80 | 3,89% | 475,00 |
| 20.11.2024 | 149,10 | 152,85 | 149,10 | 152,85 | 2,14% | 142,00 |
| 19.11.2024 | 151,35 | 152,70 | 149,00 | 149,65 | -0,56% | 605,00 |
| 18.11.2024 | 155,70 | 156,10 | 148,65 | 150,50 | -1,51% | 1.175,00 |
| 15.11.2024 | 159,85 | 161,50 | 148,95 | 152,80 | -3,90% | 2.025,00 |
| 14.11.2024 | 183,85 | 186,15 | 158,60 | 159,00 | -13,59% | 2.912,00 |
| 13.11.2024 | 190,50 | 191,05 | 184,00 | 184,00 | -3,13% | 305,00 |
| 12.11.2024 | 190,70 | 191,95 | 187,75 | 189,95 | 0,53% | 210,00 |
| 11.11.2024 | 185,05 | 189,65 | 185,05 | 188,95 | 1,97% | 454,00 |
| 08.11.2024 | 180,15 | 186,00 | 180,10 | 185,30 | 3,03% | 67,00 |
| 07.11.2024 | 183,10 | 186,45 | 179,85 | 179,85 | -0,61% | 434,00 |
| 06.11.2024 | 178,70 | 190,45 | 178,45 | 180,95 | 4,60% | 1.114,00 |
| 05.11.2024 | 171,50 | 173,00 | 171,50 | 173,00 | 1,08% | 207,00 |
| 04.11.2024 | 169,05 | 171,15 | 168,65 | 171,15 | 1,12% | 181,00 |
| 01.11.2024 | 169,20 | 170,35 | 168,75 | 169,25 | -0,09% | 207,00 |
| 31.10.2024 | 170,30 | 170,60 | 169,00 | 169,40 | -0,85% | 285,00 |
| 30.10.2024 | 172,40 | 173,45 | 170,85 | 170,85 | -0,81% | 1.019,00 |
| 29.10.2024 | 157,45 | 172,55 | 157,45 | 172,25 | 9,50% | 2.810,00 |
| 28.10.2024 | 157,30 | 157,30 | 157,30 | 157,30 | 0,41% | 6,00 |
| 25.10.2024 | 158,95 | 159,35 | 156,65 | 156,65 | 0,03% | 160,00 |
| 24.10.2024 | 156,15 | 158,00 | 156,15 | 156,60 | 0,55% | 280,00 |
| 23.10.2024 | 156,35 | 156,35 | 155,45 | 155,75 | -0,16% | 32,00 |
| 22.10.2024 | 155,20 | 156,00 | 155,20 | 156,00 | -0,22% | 17,00 |
| 21.10.2024 | 156,05 | 157,10 | 156,05 | 156,35 | 1,10% | 184,00 |
| 18.10.2024 | 154,65 | 154,65 | 154,65 | 154,65 | -0,48% | 4,00 |
| 17.10.2024 | 156,70 | 156,70 | 155,40 | 155,40 | 0,45% | 67,00 |
| 16.10.2024 | 155,60 | 155,60 | 154,40 | 154,70 | -0,48% | 452,00 |
| 15.10.2024 | 155,80 | 156,10 | 155,30 | 155,45 | 0,32% | 113,00 |
| 14.10.2024 | 153,95 | 154,95 | 151,70 | 154,95 | 1,34% | 758,00 |
| 11.10.2024 | 152,90 | 152,90 | 152,90 | 152,90 | 1,59% | 70,00 |
| 10.10.2024 | 151,80 | 154,25 | 150,50 | 150,50 | -1,18% | 132,00 |
| 09.10.2024 | 152,55 | 153,95 | 151,90 | 152,30 | 0,79% | 348,00 |
| 08.10.2024 | 152,50 | 152,50 | 151,10 | 151,10 | -0,59% | 29,00 |
| 07.10.2024 | 152,65 | 152,65 | 150,50 | 152,00 | 0,60% | 98,00 |
| 04.10.2024 | 151,15 | 151,30 | 149,10 | 151,10 | 0,63% | 371,00 |
| 03.10.2024 | 150,00 | 150,70 | 147,60 | 150,15 | 0,47% | 205,00 |
| 02.10.2024 | 149,70 | 150,45 | 148,50 | 149,45 | 0,13% | 202,00 |
| 01.10.2024 | 147,50 | 149,25 | 146,20 | 149,25 | 2,72% | 118,00 |
| 30.09.2024 | 143,60 | 145,30 | 143,60 | 145,30 | 1,82% | 239,00 |