202,894$
-2,11%
Echtzeit-Aktienkurs RTX Corp
Bid:
Ask:
Aktienkurse zur RTX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 206,18 | 206,77 | 201,84 | 203,04 | -2,04% | 6.400.901,00 |
| 11.03.2026 | 205,66 | 209,39 | 204,70 | 207,26 | 0,13% | 4.418.014,00 |
| 10.03.2026 | 206,36 | 208,47 | 205,28 | 207,00 | -0,59% | 11.845,00 |
| 09.03.2026 | 211,76 | 213,00 | 206,81 | 208,23 | -0,73% | 8.493.657,00 |
| 06.03.2026 | 204,01 | 209,95 | 203,64 | 209,76 | 2,89% | 8.718.020,00 |
| 05.03.2026 | 208,49 | 210,15 | 200,10 | 203,86 | -2,38% | 6.910.799,00 |
| 04.03.2026 | 207,00 | 209,95 | 204,23 | 208,82 | 1,11% | 5.983.484,00 |
| 03.03.2026 | 213,01 | 214,50 | 205,57 | 206,52 | -2,66% | 9.634.517,00 |
| 02.03.2026 | 210,65 | 212,82 | 208,00 | 212,16 | 4,71% | 12.149.881,00 |
| 27.02.2026 | 198,31 | 202,62 | 197,63 | 202,62 | 2,52% | 8.943.869,00 |
| 26.02.2026 | 196,50 | 198,68 | 194,00 | 197,63 | 0,84% | 5.602.206,00 |
| 25.02.2026 | 198,46 | 198,76 | 192,62 | 195,98 | -1,25% | 6.876.725,00 |
| 24.02.2026 | 200,00 | 200,71 | 197,00 | 198,46 | -1,71% | 10.138.892,00 |
| 23.02.2026 | 203,97 | 204,90 | 201,74 | 201,92 | -1,46% | 4.549.662,00 |
| 20.02.2026 | 205,49 | 206,36 | 203,02 | 204,92 | -0,24% | 10.300.796,00 |
| 19.02.2026 | 204,17 | 206,73 | 201,54 | 205,41 | 0,29% | 6.128.379,00 |
| 18.02.2026 | 205,51 | 206,01 | 202,80 | 204,81 | 0,64% | 6.395.657,00 |
| 17.02.2026 | 200,25 | 205,64 | 198,85 | 203,50 | 1,72% | 6.057.791,00 |
| 13.02.2026 | 201,14 | 203,70 | 198,53 | 200,06 | -0,54% | 4.939.001,00 |
| 12.02.2026 | 197,00 | 201,88 | 197,00 | 201,14 | 2,36% | 6.738.648,00 |
| 11.02.2026 | 195,58 | 198,83 | 195,05 | 196,51 | 0,68% | 6.784.433,00 |
| 10.02.2026 | 195,03 | 196,41 | 193,08 | 195,19 | -0,51% | 5.501.546,00 |
| 09.02.2026 | 198,50 | 200,00 | 195,99 | 196,19 | -1,24% | 4.615.240,00 |
| 06.02.2026 | 196,96 | 200,85 | 196,96 | 198,66 | 1,37% | 4.350.944,00 |
| 05.02.2026 | 196,23 | 199,68 | 194,53 | 195,97 | -0,39% | 5.538.308,00 |
| 04.02.2026 | 205,50 | 206,48 | 194,33 | 196,74 | -3,32% | 11.411.466,00 |
| 03.02.2026 | 201,79 | 204,87 | 200,65 | 203,50 | 1,20% | 8.457.340,00 |
| 02.02.2026 | 199,99 | 201,66 | 197,00 | 201,09 | 0,08% | 6.239.853,00 |
| 30.01.2026 | 198,37 | 201,43 | 197,60 | 200,93 | 0,53% | 7.228.370,00 |
| 29.01.2026 | 200,93 | 203,24 | 198,01 | 199,88 | 0,21% | 8.870.790,00 |
| 28.01.2026 | 201,28 | 205,36 | 198,55 | 199,46 | -0,90% | 6.826.457,00 |
| 27.01.2026 | 199,51 | 202,20 | 195,44 | 201,28 | 3,68% | 10.134.475,00 |
| 26.01.2026 | 195,25 | 195,89 | 193,50 | 194,13 | -0,92% | 6.680.635,00 |
| 23.01.2026 | 196,85 | 197,58 | 195,00 | 195,93 | -0,21% | 5.113.118,00 |
| 22.01.2026 | 198,99 | 198,99 | 195,81 | 196,34 | -0,59% | 4.074.956,00 |
| 21.01.2026 | 197,60 | 198,30 | 195,58 | 197,50 | 0,58% | 5.463.376,00 |
| 20.01.2026 | 201,00 | 203,03 | 196,10 | 196,36 | -2,92% | 6.047.954,00 |
| 19.01.2026 | 204,76 | 204,81 | 201,88 | 202,26 | 0,17% | - |
| 16.01.2026 | 200,09 | 202,17 | 199,58 | 201,92 | 1,05% | 4.825.922,00 |
| 15.01.2026 | 198,95 | 200,31 | 196,66 | 199,83 | 0,50% | 3.657.419,00 |
| 14.01.2026 | 194,84 | 198,87 | 193,38 | 198,84 | 2,45% | 5.230.440,00 |
| 13.01.2026 | 195,79 | 197,55 | 193,00 | 194,08 | 0,12% | 5.842.423,00 |
| 12.01.2026 | 189,71 | 194,03 | 189,41 | 193,85 | 2,84% | 5.311.847,00 |
| 09.01.2026 | 186,03 | 189,09 | 184,37 | 188,50 | 0,71% | 7.588.432,00 |
| 08.01.2026 | 190,87 | 196,70 | 184,90 | 187,17 | 0,78% | 9.752.311,00 |
| 07.01.2026 | 191,92 | 193,79 | 185,61 | 185,73 | -2,45% | 7.267.173,00 |
| 06.01.2026 | 188,70 | 190,71 | 187,71 | 190,40 | 1,14% | 3.910.376,00 |
| 05.01.2026 | 187,30 | 190,50 | 186,43 | 188,26 | 0,54% | 6.008.917,00 |
| 02.01.2026 | 183,64 | 187,27 | 182,17 | 187,25 | 2,10% | 3.313.745,00 |
| 31.12.2025 | 184,10 | 184,40 | 182,64 | 183,40 | -0,33% | 2.644.838,00 |
| 30.12.2025 | 184,76 | 185,00 | 183,70 | 184,01 | -0,22% | 1.792.345,00 |
| 29.12.2025 | 185,38 | 185,60 | 184,18 | 184,42 | -0,41% | 2.007.707,00 |
| 26.12.2025 | 186,26 | 186,28 | 184,51 | 185,17 | -0,65% | 1.339.273,00 |
| 24.12.2025 | 185,69 | 187,10 | 185,50 | 186,38 | 0,33% | 1.421.732,00 |
| 23.12.2025 | 185,75 | 188,00 | 185,26 | 185,76 | 0,04% | 3.348.006,00 |
| 22.12.2025 | 183,00 | 185,87 | 181,76 | 185,68 | 2,02% | 2.998.775,00 |
| 19.12.2025 | 178,83 | 183,24 | 178,66 | 182,01 | 2,09% | 11.193.279,00 |
| 18.12.2025 | 178,50 | 180,50 | 178,09 | 178,29 | 0,62% | 3.933.903,00 |
| 17.12.2025 | 179,00 | 180,33 | 176,54 | 177,20 | -1,52% | 6.105.834,00 |
| 16.12.2025 | 180,95 | 181,88 | 178,89 | 179,93 | -1,20% | 4.264.437,00 |
| 15.12.2025 | 179,74 | 182,28 | 179,17 | 182,11 | 1,93% | 3.674.592,00 |
| 12.12.2025 | 179,01 | 179,45 | 176,63 | 178,66 | 0,70% | 6.345.167,00 |
| 11.12.2025 | 174,50 | 179,14 | 174,30 | 177,42 | 1,55% | 4.604.323,00 |
| 10.12.2025 | 171,27 | 177,13 | 170,35 | 174,72 | 1,62% | 5.606.637,00 |
| 09.12.2025 | 172,26 | 175,71 | 171,24 | 171,93 | 0,24% | 4.729.554,00 |
| 08.12.2025 | 171,39 | 171,99 | 169,54 | 171,52 | 0,25% | 3.462.551,00 |
| 05.12.2025 | 172,00 | 172,00 | 168,94 | 171,10 | -0,12% | 2.881.080,00 |
| 04.12.2025 | 168,80 | 172,09 | 168,65 | 171,31 | 1,70% | 7.011.688,00 |
| 03.12.2025 | 169,19 | 169,19 | 166,74 | 168,45 | -0,21% | 5.365.003,00 |
| 02.12.2025 | 169,08 | 169,38 | 168,04 | 168,80 | 0,46% | 3.985.072,00 |
| 01.12.2025 | 173,60 | 174,00 | 167,90 | 168,02 | -3,94% | 4.564.305,00 |
| 28.11.2025 | 173,12 | 174,94 | 173,00 | 174,91 | 0,99% | 1.680.395,00 |
| 26.11.2025 | 172,56 | 174,03 | 172,02 | 173,19 | 0,60% | 3.564.588,00 |
| 25.11.2025 | 172,91 | 173,63 | 169,52 | 172,15 | -0,61% | 5.333.747,00 |
| 24.11.2025 | 169,28 | 173,65 | 168,90 | 173,21 | 2,08% | 7.055.215,00 |
| 21.11.2025 | 172,22 | 172,30 | 168,62 | 169,68 | -1,77% | 6.022.794,00 |
| 20.11.2025 | 176,43 | 177,55 | 172,50 | 172,73 | -0,60% | 4.149.065,00 |
| 19.11.2025 | 173,51 | 174,77 | 172,50 | 173,77 | -0,54% | 3.885.976,00 |
| 18.11.2025 | 176,44 | 177,93 | 174,31 | 174,72 | -0,52% | 3.709.853,00 |
| 17.11.2025 | 176,10 | 176,30 | 174,63 | 175,63 | 0,03% | 3.911.200,00 |
| 14.11.2025 | 173,96 | 176,16 | 172,50 | 175,57 | 0,93% | 3.222.245,00 |
| 13.11.2025 | 178,63 | 178,79 | 173,13 | 173,96 | -2,10% | 3.501.529,00 |
| 12.11.2025 | 178,60 | 179,90 | 177,37 | 177,69 | -0,85% | 4.458.606,00 |
| 11.11.2025 | 180,00 | 180,00 | 177,41 | 179,22 | 0,11% | 3.381.105,00 |
| 10.11.2025 | 176,84 | 179,55 | 176,30 | 179,03 | 1,16% | 2.711.111,00 |
| 07.11.2025 | 175,26 | 177,69 | 173,75 | 176,97 | 1,07% | 3.770.628,00 |
| 06.11.2025 | 174,01 | 175,39 | 173,60 | 175,10 | 0,63% | 3.563.219,00 |
| 05.11.2025 | 174,91 | 176,76 | 173,92 | 174,00 | -0,92% | 4.422.486,00 |
| 04.11.2025 | 176,25 | 177,89 | 175,44 | 175,61 | -0,81% | 3.835.650,00 |
| 03.11.2025 | 178,40 | 178,55 | 175,45 | 177,04 | -0,82% | 3.828.899,00 |
| 31.10.2025 | 177,50 | 179,11 | 176,75 | 178,50 | 0,61% | 4.347.073,00 |
| 30.10.2025 | 177,12 | 179,00 | 176,82 | 177,42 | 0,60% | 3.637.269,00 |
| 29.10.2025 | 177,79 | 178,98 | 176,00 | 176,36 | -1,29% | 4.285.200,00 |
| 28.10.2025 | 179,30 | 181,31 | 178,55 | 178,67 | -0,32% | 3.344.079,00 |
| 27.10.2025 | 179,40 | 179,63 | 177,50 | 179,24 | 0,33% | 4.039.665,00 |
| 24.10.2025 | 180,46 | 180,50 | 178,29 | 178,65 | -0,43% | 3.432.961,00 |
| 23.10.2025 | 177,95 | 179,91 | 176,74 | 179,42 | 0,81% | - |
| 22.10.2025 | 174,49 | 178,72 | 173,92 | 177,98 | 2,85% | 10.219.052,00 |
| 21.10.2025 | 171,81 | 178,76 | 170,26 | 173,04 | 7,67% | 12.296.748,00 |
| 20.10.2025 | 159,67 | 162,07 | 159,45 | 160,71 | 1,80% | 6.517.842,00 |