254,810$
-0,64%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 257,02 | 257,34 | 254,12 | 254,81 | -0,64% | 641.291,00 |
| 06.11.2024 | 260,00 | 260,00 | 253,51 | 256,45 | 2,19% | 888.938,00 |
| 05.11.2024 | 247,41 | 251,21 | 247,07 | 250,95 | 1,57% | 591.079,00 |
| 04.11.2024 | 247,93 | 248,61 | 244,87 | 247,07 | -0,17% | 790.672,00 |
| 01.11.2024 | 248,57 | 251,72 | 247,28 | 247,48 | 0,00% | 850.942,00 |
| 31.10.2024 | 246,21 | 249,27 | 244,95 | 247,47 | 0,84% | 1.250.138,00 |
| 30.10.2024 | 245,02 | 247,06 | 244,73 | 245,41 | 0,14% | 714.138,00 |
| 29.10.2024 | 249,45 | 249,95 | 245,07 | 245,07 | -1,19% | 684.076,00 |
| 28.10.2024 | 253,16 | 253,45 | 247,96 | 248,03 | -1,89% | 1.033.166,00 |
| 25.10.2024 | 257,80 | 258,89 | 252,00 | 252,81 | 3,54% | 1.620.429,00 |
| 24.10.2024 | 246,00 | 246,49 | 243,40 | 244,17 | -0,67% | 816.578,00 |
| 23.10.2024 | 246,77 | 247,80 | 244,71 | 245,82 | 0,36% | 458.129,00 |
| 22.10.2024 | 247,85 | 247,85 | 242,74 | 244,93 | -1,30% | 533.253,00 |
| 21.10.2024 | 250,00 | 250,88 | 247,46 | 248,15 | -0,25% | 655.696,00 |
| 18.10.2024 | 249,00 | 249,16 | 246,97 | 248,78 | 0,20% | 481.419,00 |
| 17.10.2024 | 248,61 | 248,98 | 246,75 | 248,28 | 0,06% | 699.096,00 |
| 16.10.2024 | 244,82 | 248,36 | 244,82 | 248,14 | 1,16% | 490.505,00 |
| 15.10.2024 | 249,00 | 249,00 | 244,25 | 245,30 | -1,18% | 568.280,00 |
| 14.10.2024 | 246,80 | 248,45 | 245,25 | 248,23 | 0,89% | 458.599,00 |
| 11.10.2024 | 243,12 | 246,34 | 242,66 | 246,04 | 1,52% | 674.172,00 |
| 10.10.2024 | 245,88 | 245,88 | 241,01 | 242,35 | 0,05% | 644.104,00 |
| 09.10.2024 | 240,89 | 243,39 | 240,89 | 242,22 | 0,39% | 377.128,00 |
| 08.10.2024 | 243,00 | 243,65 | 239,58 | 241,28 | -0,20% | 461.764,00 |
| 07.10.2024 | 244,08 | 244,14 | 241,12 | 241,76 | -0,78% | 412.167,00 |
| 04.10.2024 | 242,74 | 243,78 | 241,34 | 243,66 | 0,23% | 372.741,00 |
| 03.10.2024 | 244,68 | 245,94 | 242,62 | 243,11 | -0,63% | 691.935,00 |
| 02.10.2024 | 245,29 | 246,76 | 244,10 | 244,66 | -0,26% | 686.407,00 |
| 01.10.2024 | 237,47 | 247,33 | 235,74 | 245,29 | 3,12% | 1.250.263,00 |
| 30.09.2024 | 236,00 | 238,49 | 234,13 | 237,87 | 1,23% | 879.534,00 |
| 27.09.2024 | 232,04 | 235,36 | 231,50 | 234,99 | 1,48% | 777.480,00 |
| 26.09.2024 | 232,35 | 234,93 | 231,38 | 231,56 | -0,75% | 565.775,00 |
| 25.09.2024 | 235,52 | 235,64 | 232,50 | 233,32 | -0,60% | 754.569,00 |
| 24.09.2024 | 237,36 | 237,63 | 233,75 | 234,74 | -1,26% | 752.365,00 |
| 23.09.2024 | 233,42 | 238,07 | 233,17 | 237,73 | 1,94% | 687.589,00 |
| 20.09.2024 | 229,75 | 233,57 | 229,23 | 233,21 | 1,19% | 1.265.889,00 |
| 19.09.2024 | 231,28 | 231,74 | 228,88 | 230,46 | 0,33% | 689.704,00 |
| 18.09.2024 | 230,47 | 232,03 | 228,45 | 229,71 | 0,00% | 563.052,00 |
| 17.09.2024 | 229,94 | 230,81 | 227,43 | 229,71 | -0,86% | 544.492,00 |
| 16.09.2024 | 231,99 | 234,28 | 229,61 | 231,71 | 0,84% | 503.210,00 |
| 13.09.2024 | 228,44 | 231,02 | 227,79 | 229,77 | 0,70% | 652.617,00 |
| 12.09.2024 | 226,33 | 228,70 | 225,62 | 228,17 | 0,51% | 780.343,00 |
| 11.09.2024 | 226,55 | 227,31 | 222,02 | 227,01 | -0,39% | 727.745,00 |
| 10.09.2024 | 230,00 | 230,50 | 226,51 | 227,89 | -0,60% | 570.303,00 |
| 09.09.2024 | 228,15 | 229,79 | 227,64 | 229,27 | 0,90% | 818.736,00 |
| 06.09.2024 | 231,11 | 232,96 | 226,30 | 227,23 | -2,28% | 640.257,00 |
| 05.09.2024 | 237,32 | 237,32 | 230,35 | 232,52 | -1,68% | 684.401,00 |
| 04.09.2024 | 235,81 | 238,24 | 235,81 | 236,50 | 0,52% | 718.913,00 |
| 03.09.2024 | 236,68 | 237,82 | 233,86 | 235,28 | -0,59% | 754.123,00 |
| 30.08.2024 | 233,75 | 236,94 | 233,21 | 236,67 | 1,28% | 698.437,00 |
| 29.08.2024 | 233,04 | 235,35 | 230,00 | 233,68 | 0,75% | 602.905,00 |
| 28.08.2024 | 230,55 | 233,31 | 230,37 | 231,95 | 0,82% | 551.342,00 |
| 27.08.2024 | 228,76 | 230,44 | 226,22 | 230,06 | 0,48% | 597.639,00 |
| 26.08.2024 | 231,26 | 231,90 | 228,35 | 228,95 | -0,75% | 607.171,00 |
| 23.08.2024 | 231,52 | 233,48 | 229,40 | 230,68 | -0,23% | 662.526,00 |
| 22.08.2024 | 230,35 | 231,59 | 228,94 | 231,21 | 0,50% | 564.522,00 |
| 21.08.2024 | 230,27 | 230,51 | 228,08 | 230,05 | 0,18% | 372.937,00 |
| 20.08.2024 | 230,37 | 230,37 | 228,72 | 229,64 | -0,36% | 396.582,00 |
| 19.08.2024 | 228,06 | 230,58 | 228,06 | 230,48 | 0,87% | 413.419,00 |
| 16.08.2024 | 227,07 | 228,73 | 225,92 | 228,50 | 0,89% | 642.098,00 |
| 15.08.2024 | 226,51 | 227,01 | 225,06 | 226,49 | 0,19% | 693.537,00 |
| 14.08.2024 | 226,46 | 228,30 | 225,54 | 226,06 | -0,80% | 860.367,00 |
| 13.08.2024 | 229,12 | 229,69 | 226,30 | 227,88 | -0,42% | 837.746,00 |
| 12.08.2024 | 228,68 | 230,30 | 227,30 | 228,83 | 0,22% | 532.173,00 |
| 09.08.2024 | 230,51 | 230,95 | 226,93 | 228,33 | -0,99% | 505.853,00 |
| 08.08.2024 | 226,66 | 230,78 | 226,59 | 230,62 | 1,67% | 765.465,00 |
| 07.08.2024 | 226,75 | 230,24 | 226,33 | 226,83 | 0,39% | 730.197,00 |
| 06.08.2024 | 227,50 | 229,84 | 225,76 | 225,96 | -0,50% | 829.156,00 |
| 05.08.2024 | 229,39 | 231,50 | 224,35 | 227,10 | -1,34% | 1.126.474,00 |
| 02.08.2024 | 229,22 | 233,16 | 226,35 | 230,19 | 0,42% | 1.080.734,00 |
| 01.08.2024 | 227,53 | 230,00 | 225,26 | 229,22 | 1,03% | 1.014.741,00 |
| 31.07.2024 | 227,90 | 228,94 | 224,57 | 226,89 | -0,37% | 1.437.087,00 |
| 30.07.2024 | 225,88 | 229,25 | 223,38 | 227,74 | 1,32% | 1.558.596,00 |
| 29.07.2024 | 229,60 | 229,82 | 224,30 | 224,78 | -2,02% | 1.452.293,00 |
| 26.07.2024 | 239,41 | 240,27 | 227,11 | 229,41 | -5,70% | 2.302.156,00 |
| 25.07.2024 | 239,02 | 245,60 | 239,02 | 243,27 | 2,58% | 1.632.125,00 |
| 24.07.2024 | 240,02 | 241,21 | 236,90 | 237,15 | -1,20% | 1.029.989,00 |
| 23.07.2024 | 239,16 | 241,18 | 237,71 | 240,02 | 0,79% | 719.894,00 |
| 22.07.2024 | 234,93 | 238,26 | 234,51 | 238,14 | 1,44% | 683.399,00 |
| 19.07.2024 | 239,14 | 239,14 | 234,16 | 234,77 | -1,26% | 643.164,00 |
| 18.07.2024 | 237,05 | 239,87 | 236,69 | 237,76 | -0,21% | 806.382,00 |
| 17.07.2024 | 240,42 | 242,86 | 238,23 | 238,25 | -0,90% | 1.138.574,00 |
| 16.07.2024 | 235,28 | 240,60 | 234,52 | 240,42 | 2,51% | 924.689,00 |
| 15.07.2024 | 232,20 | 235,34 | 231,64 | 234,54 | 1,51% | 800.191,00 |
| 12.07.2024 | 231,84 | 233,85 | 230,40 | 231,04 | 0,30% | 793.407,00 |
| 11.07.2024 | 227,89 | 231,59 | 227,38 | 230,34 | 1,35% | 835.242,00 |
| 10.07.2024 | 225,96 | 227,70 | 225,96 | 227,27 | 0,58% | 612.504,00 |
| 09.07.2024 | 226,06 | 226,84 | 224,80 | 225,96 | -0,02% | 579.352,00 |
| 08.07.2024 | 225,22 | 226,55 | 224,95 | 226,00 | 0,86% | 645.411,00 |
| 05.07.2024 | 224,09 | 224,14 | 221,76 | 224,07 | -0,23% | 483.225,00 |
| 03.07.2024 | 223,54 | 225,40 | 222,61 | 224,58 | 0,44% | 422.248,00 |
| 02.07.2024 | 221,98 | 223,70 | 221,77 | 223,60 | 0,74% | 496.317,00 |
| 01.07.2024 | 225,59 | 226,50 | 221,88 | 221,96 | -1,17% | 613.170,00 |
| 28.06.2024 | 224,45 | 226,25 | 223,51 | 224,58 | 0,63% | 3.463.346,00 |
| 27.06.2024 | 224,51 | 224,51 | 222,41 | 223,18 | -0,13% | 825.319,00 |
| 26.06.2024 | 223,78 | 223,93 | 221,52 | 223,48 | -0,46% | 597.978,00 |
| 25.06.2024 | 225,11 | 225,95 | 222,66 | 224,51 | -0,43% | 609.181,00 |
| 24.06.2024 | 225,97 | 228,13 | 224,96 | 225,49 | -0,01% | 572.540,00 |
| 21.06.2024 | 224,78 | 225,77 | 222,42 | 225,51 | 0,63% | 796.464,00 |
| 20.06.2024 | 221,99 | 224,52 | 221,99 | 224,10 | 0,74% | 553.925,00 |
| 18.06.2024 | 220,71 | 222,74 | 219,94 | 222,45 | 0,80% | 585.836,00 |