161,000€
-2,57%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 163,75 | 165,95 | 160,80 | 160,80 | -2,69% | 69,00 |
| 22.01.2026 | 165,30 | 165,30 | 163,85 | 165,25 | 1,44% | 183,00 |
| 21.01.2026 | 162,25 | 162,90 | 161,40 | 162,90 | -0,40% | 51,00 |
| 20.01.2026 | 164,60 | 166,15 | 163,45 | 163,55 | -1,77% | 160,00 |
| 19.01.2026 | 166,95 | 166,95 | 164,65 | 166,50 | 0,54% | 17,00 |
| 16.01.2026 | 168,25 | 168,25 | 165,05 | 165,60 | 1,22% | 107,00 |
| 15.01.2026 | 165,20 | 165,55 | 163,60 | 163,60 | 0,34% | 201,00 |
| 14.01.2026 | 169,25 | 169,25 | 163,05 | 163,05 | -3,18% | 22,00 |
| 13.01.2026 | 166,40 | 169,45 | 166,15 | 168,40 | 0,06% | 222,00 |
| 12.01.2026 | 167,80 | 171,60 | 167,20 | 168,30 | -2,12% | 216,00 |
| 09.01.2026 | 169,70 | 172,10 | 169,70 | 171,95 | 3,15% | 204,00 |
| 08.01.2026 | 164,00 | 172,15 | 164,00 | 166,70 | -1,10% | 220,00 |
| 07.01.2026 | 170,25 | 172,80 | 167,40 | 168,55 | -0,27% | 94,00 |
| 06.01.2026 | 168,00 | 169,00 | 162,00 | 169,00 | 1,81% | 3.418,00 |
| 05.01.2026 | 158,50 | 167,55 | 156,05 | 166,00 | 8,82% | 147,00 |
| 02.01.2026 | 154,00 | 156,35 | 152,55 | 152,55 | -3,81% | 75,00 |
| 30.12.2025 | 156,45 | 158,70 | 156,45 | 158,60 | 0,22% | 28,00 |
| 29.12.2025 | 156,85 | 159,00 | 156,75 | 158,25 | 0,22% | 46,00 |
| 23.12.2025 | 158,90 | 158,90 | 156,05 | 157,90 | -0,03% | 50,00 |
| 22.12.2025 | 156,85 | 159,10 | 156,80 | 157,95 | 0,99% | 46,00 |
| 19.12.2025 | 156,25 | 156,40 | 156,25 | 156,40 | 1,10% | 53,00 |
| 18.12.2025 | 155,80 | 155,80 | 153,50 | 154,70 | 0,06% | 253,00 |
| 17.12.2025 | 153,70 | 155,40 | 153,70 | 154,60 | -0,35% | 46,00 |
| 16.12.2025 | 158,90 | 158,90 | 154,05 | 155,15 | -1,74% | 125,00 |
| 15.12.2025 | 162,90 | 163,20 | 157,90 | 157,90 | -2,35% | 22,00 |
| 12.12.2025 | 164,55 | 164,55 | 160,00 | 161,70 | -0,06% | 595,00 |
| 11.12.2025 | 161,80 | 161,80 | 161,80 | 161,80 | 1,51% | 3,00 |
| 10.12.2025 | 157,85 | 159,40 | 157,40 | 159,40 | -0,78% | 81,00 |
| 09.12.2025 | 158,40 | 160,65 | 158,40 | 160,65 | 0,34% | 65,00 |
| 08.12.2025 | 159,25 | 161,30 | 158,75 | 160,10 | -0,87% | 158,00 |
| 05.12.2025 | 161,50 | 161,50 | 161,50 | 161,50 | -3,41% | 5,00 |
| 04.12.2025 | 160,55 | 167,20 | 160,55 | 167,20 | 3,82% | 18,00 |
| 03.12.2025 | 161,85 | 161,85 | 160,70 | 161,05 | -0,77% | 71,00 |
| 02.12.2025 | 163,20 | 163,30 | 162,30 | 162,30 | -1,49% | 37,00 |
| 01.12.2025 | 164,25 | 164,75 | 162,65 | 164,75 | -0,15% | 24,00 |
| 28.11.2025 | 164,95 | 165,00 | 164,95 | 165,00 | 1,23% | 47,00 |
| 27.11.2025 | 165,50 | 165,50 | 163,00 | 163,00 | -2,25% | 29,00 |
| 26.11.2025 | 166,75 | 166,75 | 166,75 | 166,75 | 0,88% | 1,00 |
| 25.11.2025 | 160,65 | 165,30 | 160,65 | 165,30 | 1,72% | 255,00 |
| 24.11.2025 | 160,85 | 162,50 | 159,45 | 162,50 | -0,03% | 121,00 |
| 21.11.2025 | 159,95 | 162,55 | 159,95 | 162,55 | -1,48% | 257,00 |
| 20.11.2025 | 167,10 | 167,10 | 165,00 | 165,00 | 0,15% | 404,00 |
| 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 |