118,405$
-1,03%
Echtzeit-Aktienkurs RTX Corp
Bid:
Ask:
Aktienkurse zur RTX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 119,65 | 120,77 | 118,07 | 118,44 | -1,00% | 3.983.706,00 |
| 05.09.2024 | 121,19 | 121,61 | 118,65 | 119,64 | -1,21% | 5.764.523,00 |
| 04.09.2024 | 121,10 | 122,32 | 120,77 | 121,11 | 0,10% | 4.484.234,00 |
| 03.09.2024 | 123,12 | 123,66 | 120,68 | 120,99 | -1,91% | 5.543.868,00 |
| 30.08.2024 | 122,05 | 123,70 | 121,96 | 123,34 | 0,86% | 6.371.993,00 |
| 29.08.2024 | 121,09 | 122,74 | 120,54 | 122,29 | 1,20% | 3.547.768,00 |
| 28.08.2024 | 119,77 | 121,35 | 119,68 | 120,84 | 1,13% | 4.287.172,00 |
| 27.08.2024 | 118,68 | 119,59 | 118,39 | 119,49 | 0,67% | 4.101.156,00 |
| 26.08.2024 | 118,69 | 119,73 | 118,39 | 118,70 | 0,15% | 6.260.578,00 |
| 23.08.2024 | 118,29 | 118,89 | 117,91 | 118,52 | 0,42% | 3.427.510,00 |
| 22.08.2024 | 117,36 | 118,06 | 117,18 | 118,02 | 0,65% | 3.743.600,00 |
| 21.08.2024 | 118,50 | 118,64 | 116,95 | 117,26 | -0,58% | 3.050.998,00 |
| 20.08.2024 | 118,33 | 118,68 | 117,24 | 117,95 | -0,34% | 6.129.166,00 |
| 19.08.2024 | 118,00 | 118,52 | 117,98 | 118,35 | 0,34% | 5.389.909,00 |
| 16.08.2024 | 117,87 | 118,62 | 117,57 | 117,95 | -0,35% | 5.251.477,00 |
| 15.08.2024 | 118,51 | 118,99 | 117,53 | 118,36 | 0,60% | 5.629.874,00 |
| 14.08.2024 | 116,84 | 117,83 | 116,65 | 117,65 | 0,68% | 5.826.695,00 |
| 13.08.2024 | 116,79 | 117,26 | 116,07 | 116,86 | 0,22% | 5.911.873,00 |
| 12.08.2024 | 116,86 | 117,44 | 115,76 | 116,60 | 0,39% | 8.602.006,00 |
| 09.08.2024 | 115,04 | 116,29 | 114,87 | 116,15 | 0,91% | 5.534.344,00 |
| 08.08.2024 | 113,90 | 115,84 | 113,70 | 115,10 | 0,83% | 8.889.121,00 |
| 07.08.2024 | 114,30 | 115,98 | 113,61 | 114,15 | -0,22% | 5.553.236,00 |
| 06.08.2024 | 115,59 | 116,82 | 114,12 | 114,40 | -0,67% | 4.642.357,00 |
| 05.08.2024 | 115,11 | 116,44 | 114,37 | 115,17 | -1,09% | 5.888.641,00 |
| 02.08.2024 | 116,25 | 118,30 | 115,07 | 116,44 | -0,26% | 4.578.404,00 |
| 01.08.2024 | 117,72 | 117,99 | 116,06 | 116,74 | -0,64% | 5.135.066,00 |
| 31.07.2024 | 117,50 | 118,22 | 116,46 | 117,49 | 0,52% | 6.780.361,00 |
| 30.07.2024 | 115,20 | 117,03 | 114,56 | 116,88 | 2,13% | 6.074.374,00 |
| 29.07.2024 | 114,00 | 114,63 | 113,30 | 114,44 | 0,43% | 4.138.929,00 |
| 26.07.2024 | 113,96 | 115,23 | 113,50 | 113,95 | 0,42% | 7.526.513,00 |
| 25.07.2024 | 110,23 | 115,82 | 109,45 | 113,47 | 8,24% | 14.996.998,00 |
| 24.07.2024 | 105,05 | 105,86 | 104,02 | 104,83 | -0,13% | 7.180.244,00 |
| 23.07.2024 | 103,77 | 105,58 | 103,62 | 104,97 | 1,16% | 7.602.039,00 |
| 22.07.2024 | 102,68 | 103,82 | 102,62 | 103,77 | 0,93% | 6.208.088,00 |
| 19.07.2024 | 104,50 | 104,50 | 102,64 | 102,81 | -0,99% | 7.229.794,00 |
| 18.07.2024 | 105,00 | 105,46 | 103,78 | 103,84 | -1,10% | 4.450.279,00 |
| 17.07.2024 | 103,82 | 105,28 | 103,82 | 104,99 | 1,26% | 5.432.970,00 |
| 16.07.2024 | 101,87 | 103,69 | 101,75 | 103,68 | 2,03% | 4.341.192,00 |
| 15.07.2024 | 102,29 | 102,65 | 101,52 | 101,62 | 0,34% | 3.776.299,00 |
| 12.07.2024 | 102,00 | 102,85 | 101,02 | 101,28 | -0,43% | 6.003.137,00 |
| 11.07.2024 | 100,52 | 102,65 | 100,22 | 101,72 | 1,03% | 7.595.589,00 |
| 10.07.2024 | 100,90 | 101,18 | 99,42 | 100,68 | -0,43% | 6.483.597,00 |
| 09.07.2024 | 100,24 | 101,68 | 100,02 | 101,11 | 1,01% | 5.649.424,00 |
| 08.07.2024 | 100,65 | 101,21 | 99,98 | 100,10 | -0,27% | 8.738.074,00 |
| 05.07.2024 | 100,49 | 100,57 | 99,57 | 100,37 | -0,37% | 6.153.519,00 |
| 03.07.2024 | 100,90 | 101,04 | 100,38 | 100,74 | 0,33% | 2.149.212,00 |
| 02.07.2024 | 99,29 | 100,63 | 99,07 | 100,41 | 0,86% | 8.299.941,00 |
| 01.07.2024 | 100,88 | 101,68 | 99,31 | 99,55 | -0,84% | 4.475.275,00 |
| 28.06.2024 | 100,90 | 100,90 | 100,06 | 100,39 | -0,23% | 13.853.219,00 |
| 27.06.2024 | 101,47 | 101,78 | 100,43 | 100,62 | -0,63% | 6.955.459,00 |
| 26.06.2024 | 100,93 | 101,39 | 100,15 | 101,26 | -0,31% | 6.953.826,00 |
| 25.06.2024 | 101,39 | 102,70 | 100,03 | 101,57 | -0,38% | 10.306.697,00 |
| 24.06.2024 | 105,74 | 107,48 | 100,94 | 101,96 | -3,46% | 13.704.767,00 |
| 21.06.2024 | 105,19 | 106,19 | 104,68 | 105,61 | 0,51% | 13.311.891,00 |
| 20.06.2024 | 104,63 | 105,73 | 104,55 | 105,07 | 0,29% | 6.996.421,00 |
| 18.06.2024 | 104,57 | 105,31 | 104,38 | 104,77 | 0,29% | 3.991.507,00 |
| 17.06.2024 | 104,00 | 104,49 | 103,47 | 104,47 | 0,23% | 3.943.685,00 |
| 14.06.2024 | 104,59 | 104,99 | 103,44 | 104,23 | -0,76% | 4.917.244,00 |
| 13.06.2024 | 106,57 | 106,86 | 103,84 | 105,03 | -1,63% | 7.112.945,00 |
| 12.06.2024 | 107,01 | 107,72 | 106,58 | 106,77 | -0,14% | 3.429.992,00 |
| 11.06.2024 | 106,39 | 107,15 | 106,14 | 106,92 | -0,16% | 5.769.457,00 |
| 10.06.2024 | 108,00 | 108,10 | 106,67 | 107,09 | -0,94% | 5.918.493,00 |
| 07.06.2024 | 108,10 | 108,56 | 107,88 | 108,11 | -0,06% | 3.526.533,00 |
| 06.06.2024 | 108,38 | 108,47 | 107,75 | 108,18 | -0,24% | 3.875.136,00 |
| 05.06.2024 | 108,01 | 108,52 | 107,48 | 108,44 | 0,50% | 3.141.222,00 |
| 04.06.2024 | 107,41 | 108,39 | 106,92 | 107,90 | 0,49% | 7.998.037,00 |
| 03.06.2024 | 107,24 | 108,65 | 106,82 | 107,37 | -0,41% | 5.908.797,00 |
| 31.05.2024 | 105,82 | 107,88 | 105,46 | 107,81 | 1,98% | 10.411.930,00 |
| 30.05.2024 | 104,90 | 105,85 | 104,58 | 105,72 | 1,10% | 4.398.900,00 |
| 29.05.2024 | 105,02 | 105,22 | 104,50 | 104,57 | -0,90% | 4.796.924,00 |
| 28.05.2024 | 106,03 | 106,35 | 105,28 | 105,52 | -0,71% | 5.137.171,00 |
| 24.05.2024 | 105,83 | 106,57 | 105,83 | 106,27 | 0,82% | 3.431.308,00 |
| 23.05.2024 | 106,44 | 107,32 | 105,34 | 105,41 | -0,85% | 5.787.127,00 |
| 22.05.2024 | 105,63 | 106,45 | 105,41 | 106,31 | 0,83% | 3.626.254,00 |
| 21.05.2024 | 105,20 | 105,93 | 105,10 | 105,43 | 0,39% | 4.754.825,00 |
| 20.05.2024 | 104,41 | 105,42 | 104,35 | 105,02 | 0,81% | 4.412.797,00 |
| 17.05.2024 | 104,69 | 104,78 | 103,71 | 104,18 | -0,06% | 8.501.013,00 |
| 16.05.2024 | 104,50 | 105,36 | 104,15 | 104,24 | -1,05% | 8.723.795,00 |
| 15.05.2024 | 105,49 | 105,98 | 105,14 | 105,35 | -0,33% | 5.688.303,00 |
| 14.05.2024 | 105,80 | 106,29 | 105,65 | 105,70 | -0,09% | 3.726.206,00 |
| 13.05.2024 | 106,44 | 107,82 | 105,68 | 105,80 | -0,49% | 6.045.495,00 |
| 10.05.2024 | 106,00 | 106,53 | 105,54 | 106,32 | 0,55% | 5.626.052,00 |
| 09.05.2024 | 104,11 | 105,76 | 104,08 | 105,74 | 1,73% | 7.211.300,00 |
| 08.05.2024 | 103,24 | 104,09 | 102,81 | 103,94 | 0,69% | 5.177.766,00 |
| 07.05.2024 | 102,27 | 103,26 | 102,12 | 103,23 | 1,30% | 6.933.236,00 |
| 06.05.2024 | 101,79 | 102,05 | 101,62 | 101,91 | 0,50% | 3.408.663,00 |
| 03.05.2024 | 102,00 | 102,17 | 100,67 | 101,40 | -0,48% | 13.324.869,00 |
| 02.05.2024 | 101,20 | 101,91 | 101,02 | 101,89 | 0,66% | 6.084.415,00 |
| 01.05.2024 | 101,32 | 102,03 | 101,14 | 101,22 | -0,30% | 9.982.561,00 |
| 30.04.2024 | 102,34 | 102,82 | 101,47 | 101,52 | -0,90% | 5.421.771,00 |
| 29.04.2024 | 101,85 | 102,61 | 101,65 | 102,44 | 1,02% | 4.470.389,00 |
| 26.04.2024 | 101,54 | 101,80 | 100,29 | 101,41 | -0,29% | 4.428.318,00 |
| 25.04.2024 | 100,90 | 101,88 | 100,59 | 101,71 | 0,68% | 6.186.056,00 |
| 24.04.2024 | 101,72 | 101,89 | 100,01 | 101,02 | -0,36% | 7.722.056,00 |
| 23.04.2024 | 101,00 | 103,89 | 99,88 | 101,38 | -0,18% | 8.568.154,00 |
| 22.04.2024 | 102,00 | 102,25 | 101,37 | 101,56 | 0,00% | 7.594.052,00 |
| 19.04.2024 | 101,53 | 102,26 | 101,03 | 101,56 | 0,84% | 10.328.788,00 |
| 18.04.2024 | 100,52 | 101,90 | 100,51 | 100,71 | -0,04% | 4.238.563,00 |
| 17.04.2024 | 101,26 | 101,79 | 100,15 | 100,75 | -0,09% | 5.377.573,00 |
| 16.04.2024 | 100,25 | 101,32 | 100,23 | 100,84 | 0,82% | 7.088.598,00 |