92,050€
0,03%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 91,72 | 94,50 | 88,40 | 92,02 | 0,55% | 100,00 |
| 19.06.2026 | 92,62 | 94,06 | 91,52 | 91,52 | -1,44% | 35,00 |
| 18.06.2026 | 94,48 | 94,48 | 92,64 | 92,86 | -1,61% | 15,00 |
| 17.06.2026 | 97,28 | 97,76 | 93,94 | 94,38 | -3,65% | - |
| 16.06.2026 | 98,20 | 99,62 | 97,92 | 97,96 | -0,85% | 176,00 |
| 15.06.2026 | 105,30 | 106,05 | 98,66 | 98,80 | -6,35% | - |
| 12.06.2026 | 105,00 | 107,25 | 105,00 | 105,50 | 0,29% | - |
| 11.06.2026 | 105,15 | 106,80 | 105,15 | 105,20 | -0,19% | 120,00 |
| 10.06.2026 | 105,80 | 107,15 | 105,25 | 105,40 | -1,03% | - |
| 09.06.2026 | 105,95 | 107,10 | 105,45 | 106,50 | 0,24% | - |
| 08.06.2026 | 107,50 | 108,15 | 105,70 | 106,25 | -1,71% | - |
| 05.06.2026 | 105,95 | 108,90 | 105,95 | 108,10 | 0,98% | - |
| 04.06.2026 | 105,80 | 109,60 | 105,80 | 107,05 | -0,33% | - |
| 03.06.2026 | 108,25 | 109,25 | 105,75 | 107,40 | -1,65% | - |
| 02.06.2026 | 108,65 | 110,35 | 106,55 | 109,20 | -0,64% | - |
| 01.06.2026 | 110,15 | 111,70 | 109,60 | 109,90 | 0,59% | - |
| 29.05.2026 | 112,45 | 114,05 | 109,25 | 109,25 | -3,15% | - |
| 28.05.2026 | 111,85 | 114,90 | 111,45 | 112,80 | 0,71% | - |
| 27.05.2026 | 109,25 | 113,60 | 108,90 | 112,00 | 1,73% | - |
| 26.05.2026 | 108,75 | 110,10 | 107,00 | 110,10 | 0,96% | - |
| 25.05.2026 | 108,50 | 109,05 | 108,45 | 109,05 | 0,60% | - |
| 22.05.2026 | 105,50 | 108,60 | 105,40 | 108,40 | 2,60% | - |
| 21.05.2026 | 106,25 | 106,85 | 105,50 | 105,65 | -0,75% | - |
| 20.05.2026 | 108,30 | 108,55 | 105,75 | 106,45 | -1,89% | - |
| 19.05.2026 | 106,15 | 109,25 | 106,10 | 108,50 | 1,40% | - |
| 18.05.2026 | 105,05 | 107,60 | 105,05 | 107,00 | 1,04% | 122,00 |
| 15.05.2026 | 107,00 | 108,35 | 105,80 | 105,90 | -1,44% | - |
| 14.05.2026 | 105,35 | 108,35 | 105,35 | 107,45 | 1,37% | - |
| 13.05.2026 | 109,70 | 110,35 | 103,95 | 106,00 | -3,11% | 560,00 |
| 12.05.2026 | 107,60 | 110,55 | 107,40 | 109,40 | 1,39% | - |
| 11.05.2026 | 109,75 | 110,60 | 106,40 | 107,90 | -1,78% | - |
| 08.05.2026 | 111,30 | 111,65 | 108,80 | 109,85 | -1,21% | - |
| 07.05.2026 | 114,85 | 114,85 | 110,85 | 111,20 | -4,96% | - |
| 06.05.2026 | 116,15 | 117,00 | 116,15 | 117,00 | -9,97% | - |
| 05.05.2026 | 126,60 | 129,95 | 126,60 | 129,95 | 1,72% | 188,00 |
| 04.05.2026 | 126,35 | 129,65 | 126,25 | 127,75 | 0,51% | - |
| 30.04.2026 | 123,90 | 127,10 | 122,90 | 127,10 | 1,88% | - |
| 29.04.2026 | 124,15 | 125,75 | 123,85 | 124,75 | 0,08% | - |
| 28.04.2026 | 122,20 | 125,10 | 122,10 | 124,65 | 1,42% | 1,00 |
| 27.04.2026 | 125,00 | 125,50 | 122,30 | 122,90 | -1,44% | 1,00 |
| 24.04.2026 | 125,60 | 126,20 | 123,30 | 124,70 | -0,95% | - |
| 23.04.2026 | 127,35 | 128,00 | 125,35 | 125,90 | -2,18% | - |
| 22.04.2026 | 130,10 | 131,35 | 128,15 | 128,70 | -1,57% | - |
| 21.04.2026 | 130,70 | 132,25 | 130,10 | 130,75 | 0,00% | - |
| 20.04.2026 | 130,30 | 132,45 | 130,20 | 130,75 | -0,38% | 20,00 |
| 17.04.2026 | 131,85 | 133,00 | 130,95 | 131,25 | -0,83% | - |
| 16.04.2026 | 133,90 | 135,60 | 132,35 | 132,35 | -1,78% | - |
| 15.04.2026 | 131,40 | 135,05 | 131,35 | 134,75 | 1,81% | - |
| 14.04.2026 | 132,95 | 133,95 | 131,95 | 132,35 | -1,27% | 40,00 |
| 13.04.2026 | 130,40 | 134,20 | 128,90 | 134,05 | 3,16% | - |
| 10.04.2026 | 132,55 | 133,00 | 129,95 | 129,95 | -2,40% | - |
| 09.04.2026 | 136,40 | 137,05 | 133,15 | 133,15 | -3,09% | - |
| 08.04.2026 | 138,35 | 138,40 | 135,15 | 137,40 | 0,51% | - |
| 07.04.2026 | 137,30 | 138,30 | 136,35 | 136,70 | -0,47% | - |
| 02.04.2026 | 132,50 | 137,35 | 132,35 | 137,35 | 2,23% | - |
| 01.04.2026 | 133,85 | 135,20 | 132,80 | 134,35 | 0,11% | - |
| 31.03.2026 | 134,45 | 135,10 | 133,80 | 134,20 | -0,30% | - |
| 30.03.2026 | 134,60 | 136,30 | 133,50 | 134,60 | 0,00% | 56,00 |
| 27.03.2026 | 136,75 | 136,75 | 134,60 | 134,60 | -1,39% | - |
| 26.03.2026 | 136,65 | 138,15 | 135,90 | 136,50 | -0,40% | - |
| 25.03.2026 | 136,95 | 138,15 | 135,65 | 137,05 | 0,26% | - |
| 24.03.2026 | 139,65 | 140,20 | 135,75 | 136,70 | -2,11% | - |
| 23.03.2026 | 142,15 | 144,95 | 139,65 | 139,65 | -2,44% | - |
| 20.03.2026 | 143,05 | 143,85 | 142,10 | 143,15 | 0,07% | - |
| 19.03.2026 | 144,85 | 145,05 | 142,65 | 143,05 | -1,34% | 60,00 |
| 18.03.2026 | 146,85 | 147,70 | 145,00 | 145,00 | -0,79% | 15,00 |
| 17.03.2026 | 144,85 | 147,55 | 144,45 | 146,15 | 0,69% | - |
| 16.03.2026 | 152,45 | 152,55 | 144,90 | 145,15 | -4,41% | - |
| 13.03.2026 | 150,65 | 152,65 | 150,45 | 151,85 | 0,86% | - |
| 12.03.2026 | 149,15 | 151,80 | 148,90 | 150,55 | 0,74% | - |
| 11.03.2026 | 148,05 | 151,35 | 147,80 | 149,45 | 0,88% | - |
| 10.03.2026 | 154,15 | 154,65 | 147,70 | 148,15 | -3,83% | - |
| 09.03.2026 | 150,60 | 154,15 | 150,25 | 154,05 | 0,62% | - |
| 06.03.2026 | 150,40 | 153,90 | 149,05 | 153,10 | 1,09% | - |
| 05.03.2026 | 150,70 | 151,75 | 149,50 | 151,45 | -0,33% | - |
| 04.03.2026 | 153,60 | 154,75 | 151,95 | 151,95 | -2,03% | 30,00 |
| 03.03.2026 | 151,45 | 155,45 | 151,40 | 155,10 | 1,31% | 10,00 |
| 02.03.2026 | 148,55 | 153,10 | 148,55 | 153,10 | 3,55% | 336,00 |
| 27.02.2026 | 147,35 | 148,40 | 146,55 | 147,85 | -0,44% | - |
| 26.02.2026 | 142,50 | 148,85 | 142,50 | 148,50 | 3,16% | - |
| 25.02.2026 | 146,50 | 147,30 | 142,35 | 143,95 | -2,37% | - |
| 24.02.2026 | 145,20 | 148,15 | 144,95 | 147,45 | 1,17% | - |
| 23.02.2026 | 144,70 | 146,95 | 144,60 | 145,75 | -0,78% | - |
| 20.02.2026 | 149,25 | 149,30 | 145,65 | 146,90 | -1,84% | - |
| 19.02.2026 | 144,60 | 149,70 | 143,80 | 149,65 | 2,85% | - |
| 18.02.2026 | 135,60 | 145,50 | 135,60 | 145,50 | 4,94% | - |
| 17.02.2026 | 148,15 | 150,35 | 137,20 | 138,65 | -6,79% | 34,00 |
| 16.02.2026 | 147,70 | 149,25 | 147,70 | 148,75 | 0,81% | - |
| 13.02.2026 | 144,05 | 148,30 | 142,90 | 147,55 | 2,43% | - |
| 12.02.2026 | 145,45 | 149,60 | 142,55 | 144,05 | -11,19% | - |
| 11.02.2026 | 162,45 | 162,90 | 161,10 | 162,20 | -0,86% | - |
| 10.02.2026 | 162,15 | 163,75 | 160,25 | 163,60 | 0,52% | - |
| 09.02.2026 | 161,90 | 164,00 | 161,55 | 162,75 | -0,25% | - |
| 06.02.2026 | 156,45 | 163,95 | 156,20 | 163,15 | 3,69% | - |
| 05.02.2026 | 158,70 | 160,20 | 156,95 | 157,35 | -1,47% | - |
| 04.02.2026 | 159,45 | 160,10 | 158,75 | 159,70 | -0,41% | 100,00 |
| 03.02.2026 | 158,50 | 160,75 | 157,15 | 160,35 | 0,79% | - |
| 02.02.2026 | 154,35 | 159,40 | 154,35 | 159,10 | 0,54% | - |
| 30.01.2026 | 154,90 | 158,25 | 154,00 | 158,25 | 1,64% | - |
| 29.01.2026 | 155,85 | 157,80 | 155,20 | 155,70 | -0,86% | 25,00 |