165,900€
0,70%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 166,30 | 166,55 | 166,18 | 166,25 | 0,91% | - |
| 19.11.2025 | 164,35 | 165,20 | 162,40 | 164,75 | 2,74% | 133,00 |
| 18.11.2025 | 160,35 | 160,35 | 160,35 | 160,35 | -2,37% | 12,00 |
| 17.11.2025 | 167,00 | 167,00 | 164,25 | 164,25 | -0,15% | 24,00 |
| 14.11.2025 | 165,40 | 165,40 | 161,75 | 164,50 | 0,06% | 34,00 |
| 13.11.2025 | 164,35 | 164,75 | 164,10 | 164,40 | -3,92% | 172,00 |
| 12.11.2025 | 170,30 | 173,00 | 170,30 | 171,10 | -0,15% | 183,00 |
| 11.11.2025 | 169,40 | 171,35 | 169,40 | 171,35 | 1,09% | 88,00 |
| 10.11.2025 | 170,40 | 172,95 | 169,50 | 169,50 | 0,33% | 22,00 |
| 07.11.2025 | 170,20 | 170,20 | 167,25 | 168,95 | 0,87% | 83,00 |
| 06.11.2025 | 168,20 | 170,20 | 167,50 | 167,50 | -1,64% | 311,00 |
| 05.11.2025 | 173,00 | 175,65 | 170,30 | 170,30 | -4,30% | 508,00 |
| 04.11.2025 | 166,95 | 178,15 | 164,60 | 177,95 | 8,11% | 127,00 |
| 03.11.2025 | 166,65 | 167,30 | 164,60 | 164,60 | -1,26% | 141,00 |
| 31.10.2025 | 164,95 | 166,70 | 164,45 | 166,70 | 1,09% | 348,00 |
| 30.10.2025 | 162,50 | 164,90 | 162,50 | 164,90 | 1,29% | 79,00 |
| 29.10.2025 | 161,50 | 163,75 | 161,50 | 162,80 | 0,43% | 137,00 |
| 28.10.2025 | 162,10 | 162,10 | 162,10 | 162,10 | -0,09% | 30,00 |
| 27.10.2025 | 165,80 | 165,80 | 161,65 | 162,25 | 0,15% | 60,00 |
| 24.10.2025 | 164,05 | 166,50 | 162,00 | 162,00 | -1,61% | 132,00 |
| 23.10.2025 | 163,80 | 165,50 | 163,80 | 164,65 | 0,40% | 71,00 |
| 22.10.2025 | 165,65 | 165,65 | 164,00 | 164,00 | -1,53% | 325,00 |
| 21.10.2025 | 162,45 | 166,60 | 162,45 | 166,55 | 1,31% | 251,00 |
| 20.10.2025 | 157,95 | 164,40 | 157,95 | 164,40 | 5,05% | 204,00 |
| 17.10.2025 | 157,30 | 157,30 | 155,05 | 156,50 | -1,26% | 68,00 |
| 16.10.2025 | 158,90 | 160,65 | 158,50 | 158,50 | -0,31% | 109,00 |
| 15.10.2025 | 162,85 | 162,85 | 159,00 | 159,00 | -1,91% | 136,00 |
| 14.10.2025 | 160,00 | 162,10 | 159,30 | 162,10 | 0,53% | 899,00 |
| 13.10.2025 | 161,25 | 161,25 | 161,25 | 161,25 | -0,56% | 60,00 |
| 10.10.2025 | 166,55 | 168,10 | 162,15 | 162,15 | -3,48% | 312,00 |
| 09.10.2025 | 170,20 | 172,35 | 168,00 | 168,00 | -1,15% | 183,00 |
| 08.10.2025 | 169,95 | 170,00 | 169,95 | 169,95 | 0,15% | 545,00 |
| 07.10.2025 | 169,95 | 170,95 | 168,10 | 169,70 | 0,71% | 894,00 |
| 06.10.2025 | 169,20 | 170,60 | 166,95 | 168,50 | 0,60% | 406,00 |
| 03.10.2025 | 163,70 | 167,80 | 163,70 | 167,50 | 2,26% | 149,00 |
| 02.10.2025 | 163,50 | 164,60 | 163,50 | 163,80 | 1,11% | 64,00 |
| 01.10.2025 | 161,10 | 162,40 | 159,80 | 162,00 | 0,47% | 258,00 |
| 30.09.2025 | 158,05 | 161,25 | 158,05 | 161,25 | 1,64% | 43,00 |
| 29.09.2025 | 159,55 | 160,45 | 157,20 | 158,65 | 0,63% | 275,00 |
| 26.09.2025 | 155,45 | 157,65 | 155,45 | 157,65 | 2,87% | 79,00 |
| 25.09.2025 | 160,85 | 161,65 | 153,25 | 153,25 | -4,61% | 287,00 |
| 24.09.2025 | 157,60 | 160,70 | 157,60 | 160,65 | 1,81% | 30,00 |
| 23.09.2025 | 160,40 | 160,80 | 157,80 | 157,80 | 0,19% | 102,00 |
| 22.09.2025 | 159,00 | 160,10 | 156,10 | 157,50 | -1,35% | 36,00 |
| 19.09.2025 | 161,15 | 161,25 | 158,70 | 159,65 | 1,11% | 59,00 |
| 18.09.2025 | 155,20 | 158,30 | 155,20 | 157,90 | 1,97% | 188,00 |
| 17.09.2025 | 155,45 | 156,00 | 154,85 | 154,85 | 0,19% | 153,00 |
| 16.09.2025 | 153,90 | 155,30 | 153,45 | 154,55 | -0,29% | 98,00 |
| 15.09.2025 | 155,40 | 157,75 | 155,00 | 155,00 | -1,05% | 66,00 |
| 12.09.2025 | 158,70 | 159,95 | 156,65 | 156,65 | -0,22% | 386,00 |
| 11.09.2025 | 155,40 | 157,00 | 154,70 | 157,00 | 1,91% | 968,00 |
| 10.09.2025 | 152,00 | 154,05 | 152,00 | 154,05 | 1,28% | 75,00 |
| 09.09.2025 | 150,90 | 152,10 | 150,90 | 152,10 | 0,73% | 45,00 |
| 08.09.2025 | 154,00 | 154,00 | 150,35 | 151,00 | -2,23% | 34,00 |
| 05.09.2025 | 154,45 | 154,45 | 154,45 | 154,45 | 0,91% | 2,00 |
| 04.09.2025 | 151,60 | 153,10 | 151,60 | 153,05 | 0,59% | 71,00 |
| 03.09.2025 | 156,00 | 156,05 | 152,15 | 152,15 | -2,28% | 115,00 |
| 02.09.2025 | 153,55 | 155,80 | 153,45 | 155,70 | 0,10% | 150,00 |
| 01.09.2025 | 153,20 | 155,55 | 153,20 | 155,55 | 0,48% | 63,00 |
| 29.08.2025 | 154,55 | 154,80 | 154,10 | 154,80 | 0,16% | 107,00 |
| 28.08.2025 | 158,95 | 158,95 | 154,55 | 154,55 | -2,21% | 354,00 |
| 27.08.2025 | 158,60 | 158,60 | 156,20 | 158,05 | 1,31% | 163,00 |
| 26.08.2025 | 155,05 | 156,00 | 155,05 | 156,00 | -0,22% | 27,00 |
| 25.08.2025 | 155,95 | 156,35 | 155,00 | 156,35 | -0,10% | 154,00 |
| 22.08.2025 | 155,90 | 156,50 | 155,85 | 156,50 | 1,13% | 61,00 |
| 21.08.2025 | 153,45 | 155,05 | 153,45 | 154,75 | 0,81% | 236,00 |
| 20.08.2025 | 154,45 | 154,45 | 152,15 | 153,50 | 0,20% | 23,00 |
| 19.08.2025 | 153,90 | 153,90 | 152,80 | 153,20 | -0,07% | 157,00 |
| 18.08.2025 | 150,45 | 153,45 | 150,45 | 153,30 | 1,39% | 30,00 |
| 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 |