128,500€
-1,31%
Echtzeit-Aktienkurs Leidos Holdings Inc.
Bid:
Ask:
Aktienkurse zur Leidos Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 131,15 | 132,20 | 130,25 | 132,10 | 1,46% | - |
| 21.04.2026 | 130,80 | 130,80 | 130,20 | 130,20 | -2,33% | 50,00 |
| 20.04.2026 | 132,05 | 133,30 | 131,95 | 133,30 | 0,83% | 124,00 |
| 17.04.2026 | 131,95 | 132,85 | 131,95 | 132,20 | -1,49% | 285,00 |
| 16.04.2026 | 134,15 | 136,05 | 134,15 | 134,20 | -0,81% | 185,00 |
| 15.04.2026 | 133,40 | 135,30 | 133,40 | 135,30 | 1,71% | 15,00 |
| 14.04.2026 | 133,90 | 134,83 | 132,52 | 133,02 | 0,47% | - |
| 13.04.2026 | 130,80 | 132,40 | 130,80 | 132,40 | 1,69% | 254,00 |
| 10.04.2026 | 132,15 | 133,95 | 130,20 | 130,20 | -4,58% | 152,00 |
| 09.04.2026 | 136,45 | 136,45 | 136,45 | 136,45 | -0,40% | 63,00 |
| 07.04.2026 | 139,25 | 139,25 | 137,00 | 137,00 | 0,59% | 173,00 |
| 02.04.2026 | 132,50 | 136,20 | 132,50 | 136,20 | 1,08% | 50,00 |
| 01.04.2026 | 135,80 | 136,10 | 133,45 | 134,75 | -0,15% | 56,00 |
| 31.03.2026 | 134,40 | 134,95 | 134,40 | 134,95 | 0,30% | 35,00 |
| 30.03.2026 | 134,85 | 135,90 | 134,55 | 134,55 | -1,79% | 98,00 |
| 27.03.2026 | 137,00 | 137,00 | 137,00 | 137,00 | 0,22% | 4,00 |
| 26.03.2026 | 136,20 | 136,70 | 136,20 | 136,70 | -0,22% | 9,00 |
| 25.03.2026 | 136,90 | 137,10 | 136,90 | 137,00 | 0,26% | 100,00 |
| 24.03.2026 | 139,95 | 139,95 | 136,65 | 136,65 | -4,44% | 252,00 |
| 23.03.2026 | 142,10 | 143,65 | 141,65 | 143,00 | -0,24% | 177,00 |
| 20.03.2026 | 143,00 | 143,35 | 142,25 | 143,35 | -0,24% | 139,00 |
| 19.03.2026 | 144,90 | 144,90 | 143,70 | 143,70 | -1,81% | 61,00 |
| 18.03.2026 | 146,70 | 147,00 | 146,35 | 146,35 | -0,14% | 81,00 |
| 17.03.2026 | 145,75 | 146,65 | 145,15 | 146,55 | -4,22% | 73,00 |
| 16.03.2026 | 153,00 | 153,00 | 153,00 | 153,00 | 0,62% | 1,00 |
| 13.03.2026 | 151,65 | 152,05 | 151,65 | 152,05 | 1,71% | 56,00 |
| 12.03.2026 | 149,95 | 149,95 | 149,50 | 149,50 | -1,19% | 53,00 |
| 11.03.2026 | 148,85 | 151,30 | 148,00 | 151,30 | 1,58% | 48,00 |
| 10.03.2026 | 154,65 | 154,65 | 148,95 | 148,95 | -2,07% | 11,00 |
| 09.03.2026 | 153,45 | 153,45 | 152,10 | 152,10 | -0,36% | 2,00 |
| 06.03.2026 | 152,65 | 152,65 | 152,65 | 152,65 | 0,39% | 31,00 |
| 05.03.2026 | 150,85 | 152,65 | 150,85 | 152,05 | -1,59% | 58,00 |
| 04.03.2026 | 153,05 | 154,50 | 153,05 | 154,50 | -0,45% | 37,00 |
| 03.03.2026 | 153,20 | 155,20 | 152,20 | 155,20 | 2,11% | 303,00 |
| 02.03.2026 | 150,00 | 153,25 | 148,80 | 152,00 | 2,70% | 210,00 |
| 27.02.2026 | 148,00 | 148,00 | 148,00 | 148,00 | -0,60% | 109,00 |
| 26.02.2026 | 144,70 | 148,90 | 144,70 | 148,90 | 4,56% | 20,00 |
| 25.02.2026 | 148,65 | 148,65 | 142,40 | 142,40 | -3,13% | 13,00 |
| 24.02.2026 | 147,80 | 148,10 | 147,00 | 147,00 | 0,65% | 39,00 |
| 23.02.2026 | 144,50 | 147,05 | 144,50 | 146,05 | -0,51% | 140,00 |
| 20.02.2026 | 150,80 | 150,80 | 146,80 | 146,80 | -2,39% | 7,00 |
| 19.02.2026 | 146,00 | 150,40 | 146,00 | 150,40 | 3,62% | 51,00 |
| 18.02.2026 | 135,95 | 145,15 | 135,85 | 145,15 | 5,07% | 183,00 |
| 17.02.2026 | 145,00 | 145,00 | 138,15 | 138,15 | -8,51% | 110,00 |
| 16.02.2026 | 150,20 | 151,00 | 150,20 | 151,00 | 2,27% | 19,00 |
| 13.02.2026 | 145,50 | 147,65 | 144,05 | 147,65 | 2,04% | 79,00 |
| 12.02.2026 | 145,20 | 150,95 | 143,15 | 144,70 | -0,99% | 189,00 |
| 11.02.2026 | 162,45 | 162,50 | 146,15 | 146,15 | -10,80% | 228,00 |
| 10.02.2026 | 161,25 | 163,85 | 159,00 | 163,85 | 0,52% | 331,00 |
| 09.02.2026 | 164,25 | 164,25 | 161,55 | 163,00 | 1,05% | 103,00 |
| 06.02.2026 | 156,30 | 161,30 | 156,30 | 161,30 | 0,91% | 53,00 |
| 05.02.2026 | 161,15 | 161,15 | 158,75 | 159,85 | 0,41% | 9,00 |
| 04.02.2026 | 159,25 | 159,25 | 159,20 | 159,20 | 0,79% | 69,00 |
| 03.02.2026 | 160,75 | 160,80 | 157,95 | 157,95 | -0,72% | 121,00 |
| 02.02.2026 | 158,70 | 159,70 | 156,80 | 159,10 | 2,65% | 11,00 |
| 30.01.2026 | 154,40 | 155,05 | 154,40 | 155,00 | -0,64% | 150,00 |
| 29.01.2026 | 157,05 | 157,05 | 156,00 | 156,00 | 0,81% | 19,00 |
| 28.01.2026 | 155,45 | 155,45 | 154,75 | 154,75 | -1,40% | 91,00 |
| 27.01.2026 | 161,30 | 162,80 | 156,95 | 156,95 | -1,38% | 278,00 |
| 26.01.2026 | 159,75 | 162,65 | 156,80 | 159,15 | -1,03% | 414,00 |
| 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 |