121,700€
-2,64%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 125,83 | 127,63 | 121,03 | 126,33 | 1,06% | - |
| 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 |
| 24.03.2025 | 124,65 | 125,45 | 124,40 | 125,00 | 1,46% | 112,00 |
| 21.03.2025 | 124,25 | 124,85 | 122,30 | 123,20 | -1,12% | 251,00 |
| 20.03.2025 | 127,60 | 128,30 | 124,30 | 124,60 | -2,04% | 363,00 |
| 19.03.2025 | 126,90 | 128,35 | 126,90 | 127,20 | 0,24% | 205,00 |
| 18.03.2025 | 126,05 | 127,15 | 126,00 | 126,90 | -0,74% | 129,00 |
| 17.03.2025 | 123,25 | 130,05 | 122,80 | 127,85 | 3,52% | 1.093,00 |
| 14.03.2025 | 123,40 | 123,50 | 122,65 | 123,50 | 0,41% | 88,00 |
| 13.03.2025 | 122,55 | 123,00 | 122,30 | 123,00 | -1,40% | 31,00 |
| 12.03.2025 | 123,40 | 124,75 | 123,35 | 124,75 | 0,56% | 67,00 |
| 11.03.2025 | 126,75 | 126,75 | 122,70 | 124,05 | -1,90% | 237,00 |
| 10.03.2025 | 128,60 | 130,35 | 125,80 | 126,45 | 0,52% | 1.918,00 |
| 07.03.2025 | 124,00 | 125,80 | 123,60 | 125,80 | 2,78% | 117,00 |
| 06.03.2025 | 124,50 | 124,50 | 121,50 | 122,40 | -2,04% | 328,00 |
| 05.03.2025 | 126,30 | 126,30 | 122,75 | 124,95 | -1,69% | 133,00 |
| 04.03.2025 | 122,75 | 127,10 | 120,55 | 127,10 | 2,62% | 934,00 |
| 03.03.2025 | 126,00 | 126,45 | 122,65 | 123,85 | -0,08% | 697,00 |
| 28.02.2025 | 126,00 | 126,00 | 120,00 | 123,95 | 0,00% | 7,00 |
| 27.02.2025 | 125,25 | 125,75 | 123,95 | 123,95 | -0,04% | 5,00 |
| 26.02.2025 | 124,80 | 126,00 | 124,00 | 124,00 | 0,28% | 99,00 |
| 25.02.2025 | 121,60 | 125,20 | 121,60 | 123,65 | 1,10% | 55,00 |
| 24.02.2025 | 122,25 | 123,05 | 120,75 | 122,30 | 1,07% | 149,00 |
| 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 |