151,594$
0,06%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 151,81 | 152,85 | 151,08 | 151,50 | 0,00% | 5.928.556,00 |
| 17.07.2025 | 150,37 | 151,99 | 150,19 | 151,50 | 0,89% | 4.326.459,00 |
| 16.07.2025 | 148,85 | 150,36 | 148,26 | 150,17 | 1,00% | 3.361.731,00 |
| 15.07.2025 | 149,79 | 150,75 | 148,40 | 148,68 | -0,40% | 4.530.501,00 |
| 14.07.2025 | 147,89 | 149,57 | 147,08 | 149,28 | 1,64% | 4.460.988,00 |
| 11.07.2025 | 146,18 | 147,07 | 145,50 | 146,87 | 0,32% | 3.469.157,00 |
| 10.07.2025 | 146,08 | 146,54 | 145,03 | 146,40 | 0,15% | 4.131.315,00 |
| 09.07.2025 | 145,68 | 146,50 | 144,73 | 146,18 | 0,88% | 2.666.249,00 |
| 08.07.2025 | 145,65 | 146,00 | 142,98 | 144,91 | -0,69% | 4.331.294,00 |
| 07.07.2025 | 146,27 | 146,78 | 145,13 | 145,92 | 0,12% | 4.532.474,00 |
| 03.07.2025 | 144,49 | 146,39 | 144,37 | 145,75 | 0,85% | 1.888.713,00 |
| 02.07.2025 | 143,86 | 144,72 | 142,96 | 144,52 | 0,23% | 3.253.335,00 |
| 01.07.2025 | 145,65 | 145,80 | 142,66 | 144,19 | -1,25% | 4.819.469,00 |
| 30.06.2025 | 145,48 | 146,41 | 145,00 | 146,02 | 0,94% | 5.939.521,00 |
| 27.06.2025 | 142,07 | 144,71 | 141,93 | 144,66 | 1,39% | 9.173.882,00 |
| 26.06.2025 | 141,79 | 143,40 | 141,26 | 142,67 | 0,91% | 5.385.712,00 |
| 25.06.2025 | 142,28 | 142,42 | 140,47 | 141,38 | -0,33% | 10.395.002,00 |
| 24.06.2025 | 143,50 | 144,04 | 140,51 | 141,85 | -2,72% | 8.242.122,00 |
| 23.06.2025 | 146,82 | 147,07 | 145,10 | 145,81 | -0,57% | 6.548.521,00 |
| 20.06.2025 | 146,05 | 148,15 | 143,90 | 146,64 | 0,53% | 9.220.560,00 |
| 18.06.2025 | 148,56 | 149,26 | 145,66 | 145,87 | -1,76% | 7.116.893,00 |
| 17.06.2025 | 147,43 | 149,18 | 145,81 | 148,48 | 1,38% | 7.251.793,00 |
| 16.06.2025 | 146,50 | 147,07 | 144,91 | 146,46 | 0,53% | 7.986.139,00 |
| 13.06.2025 | 144,02 | 146,02 | 142,32 | 145,69 | 3,34% | 11.765.218,00 |
| 12.06.2025 | 140,85 | 142,06 | 140,13 | 140,98 | -0,59% | 4.664.370,00 |
| 11.06.2025 | 139,00 | 141,86 | 135,43 | 141,81 | 2,38% | 6.370.339,00 |
| 10.06.2025 | 140,60 | 141,12 | 137,94 | 138,52 | -1,74% | 6.303.917,00 |
| 09.06.2025 | 139,28 | 141,09 | 138,28 | 140,98 | 1,35% | 7.104.525,00 |
| 06.06.2025 | 139,68 | 140,65 | 138,33 | 139,10 | 0,02% | 4.510.956,00 |
| 05.06.2025 | 139,23 | 139,32 | 138,24 | 139,07 | 0,38% | 3.512.205,00 |
| 04.06.2025 | 138,16 | 138,86 | 137,65 | 138,55 | 0,76% | 3.200.650,00 |
| 03.06.2025 | 137,32 | 138,79 | 136,43 | 137,50 | 0,03% | 3.493.879,00 |
| 02.06.2025 | 136,42 | 137,52 | 135,43 | 137,46 | 0,72% | 3.946.233,00 |
| 30.05.2025 | 134,97 | 137,30 | 134,37 | 136,48 | 1,25% | 8.195.383,00 |
| 29.05.2025 | 132,19 | 135,09 | 131,90 | 134,80 | 1,47% | 3.635.315,00 |
| 28.05.2025 | 134,64 | 135,00 | 130,90 | 132,85 | -1,00% | 5.426.329,00 |
| 27.05.2025 | 134,36 | 134,90 | 132,15 | 134,19 | 1,39% | 5.160.835,00 |
| 23.05.2025 | 131,85 | 133,39 | 131,32 | 132,35 | -1,28% | 5.510.145,00 |
| 22.05.2025 | 134,74 | 134,98 | 133,51 | 134,07 | -0,65% | 3.790.937,00 |
| 21.05.2025 | 138,50 | 138,82 | 134,85 | 134,95 | -1,63% | 5.514.901,00 |
| 20.05.2025 | 136,39 | 137,75 | 135,88 | 137,18 | -0,01% | 4.998.572,00 |
| 19.05.2025 | 135,87 | 137,72 | 135,19 | 137,20 | 1,27% | 5.180.765,00 |
| 16.05.2025 | 135,71 | 136,40 | 134,48 | 135,48 | -0,03% | 4.776.005,00 |
| 15.05.2025 | 131,94 | 135,65 | 131,75 | 135,52 | 3,62% | 6.772.214,00 |
| 14.05.2025 | 131,49 | 131,85 | 129,11 | 130,79 | 0,05% | 4.843.557,00 |
| 13.05.2025 | 130,93 | 132,05 | 130,46 | 130,72 | 0,12% | 4.334.673,00 |
| 12.05.2025 | 129,91 | 130,80 | 127,39 | 130,56 | 1,47% | 4.686.395,00 |
| 09.05.2025 | 128,85 | 128,85 | 126,03 | 128,67 | 0,00% | 4.857.755,00 |
| 08.05.2025 | 127,99 | 130,53 | 127,50 | 128,67 | 0,92% | 4.748.536,00 |
| 07.05.2025 | 127,81 | 128,81 | 127,38 | 127,50 | -0,51% | 4.029.332,00 |
| 06.05.2025 | 127,94 | 128,67 | 126,91 | 128,16 | -0,33% | 2.596.062,00 |
| 05.05.2025 | 130,00 | 130,05 | 128,28 | 128,59 | -1,24% | 3.293.615,00 |
| 02.05.2025 | 129,38 | 131,00 | 127,85 | 130,21 | 2,20% | 5.002.524,00 |
| 01.05.2025 | 126,37 | 128,09 | 125,43 | 127,41 | 1,01% | 4.820.896,00 |
| 30.04.2025 | 125,79 | 126,57 | 123,60 | 126,13 | 0,32% | 5.674.133,00 |
| 29.04.2025 | 124,73 | 126,04 | 124,39 | 125,73 | 0,75% | 4.313.759,00 |
| 28.04.2025 | 125,73 | 126,31 | 123,68 | 124,80 | -0,34% | 5.460.524,00 |
| 25.04.2025 | 122,73 | 125,50 | 122,41 | 125,22 | 2,66% | 6.205.882,00 |
| 24.04.2025 | 120,03 | 122,06 | 119,51 | 121,97 | 1,41% | 4.512.821,00 |
| 23.04.2025 | 117,38 | 122,62 | 117,28 | 120,28 | 5,74% | 10.456.256,00 |
| 22.04.2025 | 114,53 | 117,19 | 112,63 | 113,75 | -9,81% | 17.094.447,00 |
| 21.04.2025 | 128,73 | 128,73 | 124,73 | 126,12 | -2,15% | 6.397.392,00 |
| 17.04.2025 | 129,36 | 130,50 | 127,70 | 128,89 | -0,28% | 5.228.349,00 |
| 16.04.2025 | 129,91 | 130,20 | 128,44 | 129,25 | 0,47% | 5.382.955,00 |
| 15.04.2025 | 128,83 | 129,95 | 128,24 | 128,64 | -0,39% | 6.315.551,00 |
| 14.04.2025 | 129,15 | 129,95 | 128,28 | 129,14 | 0,69% | 4.100.156,00 |
| 11.04.2025 | 126,16 | 129,32 | 125,00 | 128,26 | 0,94% | 3.654.538,00 |
| 10.04.2025 | 126,91 | 129,29 | 123,77 | 127,07 | -1,06% | 6.458.136,00 |
| 09.04.2025 | 119,02 | 128,93 | 118,17 | 128,43 | 6,62% | 6.747.432,00 |
| 08.04.2025 | 123,62 | 123,97 | 118,70 | 120,46 | 2,68% | 8.108.564,00 |
| 07.04.2025 | 113,83 | 119,92 | 112,27 | 117,32 | -0,11% | 8.774.845,00 |
| 04.04.2025 | 126,00 | 126,38 | 117,35 | 117,45 | -9,81% | 8.526.668,00 |
| 03.04.2025 | 131,38 | 133,71 | 129,94 | 130,23 | -2,19% | 4.605.222,00 |
| 02.04.2025 | 131,39 | 133,68 | 131,21 | 133,15 | 0,23% | 3.352.854,00 |
| 01.04.2025 | 132,15 | 133,04 | 131,36 | 132,85 | 0,29% | 4.799.312,00 |
| 31.03.2025 | 131,01 | 133,14 | 130,58 | 132,46 | 0,56% | 5.521.080,00 |
| 28.03.2025 | 132,97 | 133,64 | 131,64 | 131,72 | -1,28% | 3.935.448,00 |
| 27.03.2025 | 134,82 | 134,96 | 133,16 | 133,43 | -0,67% | 3.914.327,00 |
| 26.03.2025 | 135,97 | 136,17 | 134,05 | 134,33 | -0,98% | 4.465.244,00 |
| 25.03.2025 | 134,78 | 135,94 | 133,98 | 135,66 | 0,72% | 3.990.614,00 |
| 24.03.2025 | 132,66 | 134,89 | 131,94 | 134,69 | 1,75% | 5.525.337,00 |
| 21.03.2025 | 133,83 | 134,50 | 131,70 | 132,37 | -1,56% | 9.545.861,00 |
| 20.03.2025 | 134,12 | 135,32 | 133,88 | 134,47 | -0,63% | 4.311.706,00 |
| 19.03.2025 | 134,01 | 135,74 | 133,51 | 135,32 | 1,98% | 7.080.717,00 |
| 18.03.2025 | 132,07 | 133,27 | 131,71 | 132,69 | 0,48% | 4.128.358,00 |
| 17.03.2025 | 130,00 | 132,71 | 130,00 | 132,05 | 1,58% | 4.934.891,00 |
| 14.03.2025 | 128,94 | 130,69 | 128,00 | 129,99 | 0,61% | 5.380.720,00 |
| 13.03.2025 | 128,31 | 129,64 | 128,00 | 129,20 | 0,97% | 3.434.129,00 |
| 12.03.2025 | 128,35 | 128,55 | 126,81 | 127,96 | -0,12% | 4.702.043,00 |
| 11.03.2025 | 128,69 | 129,05 | 127,10 | 128,11 | -0,32% | 4.405.170,00 |
| 10.03.2025 | 127,00 | 129,84 | 126,41 | 128,52 | 0,09% | 4.916.819,00 |
| 07.03.2025 | 127,00 | 128,90 | 126,26 | 128,40 | 0,09% | 6.418.493,00 |
| 06.03.2025 | 128,62 | 128,86 | 125,96 | 128,28 | -1,05% | 6.258.256,00 |
| 05.03.2025 | 129,59 | 130,54 | 128,23 | 129,64 | 0,73% | 5.774.924,00 |
| 04.03.2025 | 133,47 | 134,73 | 128,49 | 128,70 | -3,83% | 7.911.240,00 |
| 03.03.2025 | 134,34 | 135,36 | 132,92 | 133,83 | 0,63% | 6.215.800,00 |
| 28.02.2025 | 131,29 | 133,09 | 130,62 | 132,99 | 1,89% | 7.460.961,00 |
| 27.02.2025 | 128,42 | 130,99 | 127,83 | 130,52 | 2,52% | 5.758.937,00 |
| 26.02.2025 | 127,52 | 128,33 | 126,84 | 127,31 | -0,02% | 3.904.462,00 |
| 25.02.2025 | 125,91 | 127,93 | 125,66 | 127,34 | 1,52% | 6.008.104,00 |