158,900€
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 142,70 | 142,70 | 142,70 | 142,70 | 0,63% | 239,00 |
| 26.09.2024 | 144,70 | 144,70 | 141,50 | 141,80 | -0,14% | 192,00 |
| 25.09.2024 | 142,50 | 142,50 | 141,55 | 142,00 | -0,63% | 96,00 |
| 24.09.2024 | 145,10 | 145,55 | 142,60 | 142,90 | 0,46% | 383,00 |
| 23.09.2024 | 142,20 | 142,75 | 142,10 | 142,25 | 1,25% | 92,00 |
| 20.09.2024 | 138,25 | 140,50 | 138,25 | 140,50 | 0,68% | 130,00 |
| 19.09.2024 | 138,80 | 139,55 | 138,80 | 139,55 | 1,38% | 119,00 |
| 18.09.2024 | 137,65 | 137,65 | 137,65 | 137,65 | -0,69% | 20,00 |
| 17.09.2024 | 138,55 | 138,60 | 138,55 | 138,60 | -0,96% | 16,00 |
| 16.09.2024 | 140,90 | 140,95 | 139,95 | 139,95 | 0,61% | 37,00 |
| 13.09.2024 | 137,65 | 139,10 | 137,65 | 139,10 | 2,54% | 68,00 |
| 11.09.2024 | 140,05 | 140,20 | 135,65 | 135,65 | -1,56% | 10,00 |
| 10.09.2024 | 137,80 | 137,80 | 137,80 | 137,80 | -1,01% | 44,00 |
| 09.09.2024 | 137,70 | 140,65 | 137,70 | 139,20 | -0,29% | 249,00 |
| 06.09.2024 | 139,75 | 139,75 | 139,60 | 139,60 | 0,83% | 63,00 |
| 05.09.2024 | 139,45 | 139,45 | 138,45 | 138,45 | -1,14% | 63,00 |
| 04.09.2024 | 140,35 | 140,35 | 140,05 | 140,05 | -0,25% | 12,00 |
| 03.09.2024 | 142,35 | 143,70 | 140,40 | 140,40 | -2,84% | 165,00 |
| 02.09.2024 | 143,65 | 144,50 | 143,65 | 144,50 | 1,37% | 36,00 |
| 30.08.2024 | 142,10 | 142,55 | 142,10 | 142,55 | -0,21% | 48,00 |
| 29.08.2024 | 138,70 | 143,50 | 138,70 | 142,85 | 1,42% | 35,00 |
| 28.08.2024 | 139,45 | 140,85 | 139,45 | 140,85 | 1,51% | 214,00 |
| 27.08.2024 | 137,80 | 138,75 | 137,80 | 138,75 | -0,18% | 55,00 |
| 26.08.2024 | 139,65 | 139,65 | 139,00 | 139,00 | 0,43% | 10,00 |
| 23.08.2024 | 139,60 | 139,60 | 138,40 | 138,40 | 2,22% | 23,00 |
| 21.08.2024 | 135,40 | 135,40 | 135,40 | 135,40 | 0,33% | 20,00 |
| 19.08.2024 | 132,90 | 135,30 | 132,90 | 134,95 | 1,58% | 48,00 |
| 16.08.2024 | 132,85 | 132,85 | 132,85 | 132,85 | -1,74% | 15,00 |
| 15.08.2024 | 135,40 | 135,40 | 133,90 | 135,20 | 1,43% | 43,00 |
| 14.08.2024 | 130,85 | 133,30 | 130,35 | 133,30 | 1,56% | 79,00 |
| 13.08.2024 | 133,70 | 134,00 | 131,25 | 131,25 | -0,42% | 102,00 |
| 12.08.2024 | 133,35 | 133,35 | 131,60 | 131,80 | 0,00% | 48,00 |
| 09.08.2024 | 133,00 | 133,00 | 131,80 | 131,80 | -0,53% | 15,00 |
| 08.08.2024 | 129,65 | 132,50 | 129,65 | 132,50 | -0,38% | 41,00 |
| 07.08.2024 | 132,90 | 133,95 | 132,10 | 133,00 | 0,34% | 92,00 |
| 06.08.2024 | 132,90 | 133,35 | 132,00 | 132,55 | 1,42% | 317,00 |
| 05.08.2024 | 127,00 | 131,20 | 124,30 | 130,70 | -1,47% | 905,00 |
| 02.08.2024 | 130,80 | 133,00 | 129,75 | 132,65 | 0,00% | 813,00 |
| 01.08.2024 | 135,55 | 135,55 | 132,65 | 132,65 | 0,30% | 28,00 |
| 31.07.2024 | 138,10 | 138,10 | 132,25 | 132,25 | -1,89% | 804,00 |
| 30.07.2024 | 142,70 | 150,00 | 134,80 | 134,80 | -4,50% | 684,00 |
| 29.07.2024 | 139,00 | 141,15 | 136,95 | 141,15 | 2,54% | 316,00 |
| 26.07.2024 | 141,45 | 141,45 | 137,65 | 137,65 | -2,24% | 101,00 |
| 25.07.2024 | 137,00 | 140,80 | 137,00 | 140,80 | 1,29% | 18,00 |
| 24.07.2024 | 141,60 | 141,60 | 139,00 | 139,00 | -2,76% | 1.336,00 |
| 23.07.2024 | 141,30 | 142,95 | 140,85 | 142,95 | 3,59% | 255,00 |
| 22.07.2024 | 139,85 | 139,85 | 137,85 | 138,00 | 0,11% | 54,00 |
| 19.07.2024 | 136,90 | 139,85 | 136,90 | 137,85 | -0,18% | 16,00 |
| 18.07.2024 | 138,10 | 138,10 | 138,10 | 138,10 | -0,50% | 10,00 |
| 17.07.2024 | 138,50 | 139,50 | 136,20 | 138,80 | -0,36% | 155,00 |
| 16.07.2024 | 137,70 | 139,40 | 137,70 | 139,30 | 1,64% | 129,00 |
| 15.07.2024 | 138,95 | 138,95 | 137,05 | 137,05 | 1,52% | 141,00 |
| 12.07.2024 | 135,85 | 135,85 | 135,00 | 135,00 | -1,10% | 12,00 |
| 11.07.2024 | 138,20 | 138,20 | 136,45 | 136,50 | 0,29% | 129,00 |
| 10.07.2024 | 135,55 | 136,10 | 135,55 | 136,10 | 0,96% | 26,00 |
| 09.07.2024 | 133,85 | 134,80 | 133,85 | 134,80 | 0,04% | 55,00 |
| 08.07.2024 | 135,15 | 135,40 | 134,75 | 134,75 | 0,56% | 49,00 |
| 05.07.2024 | 134,00 | 134,00 | 134,00 | 134,00 | -1,43% | 10,00 |
| 04.07.2024 | 136,05 | 136,05 | 135,95 | 135,95 | 0,15% | 56,00 |
| 03.07.2024 | 135,00 | 135,75 | 134,85 | 135,75 | -0,22% | 314,00 |