211,180$
1,07%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 207,99 | 212,55 | 207,71 | 211,18 | 1,07% | 1.327.464,00 |
| 12.03.2025 | 211,16 | 211,16 | 204,80 | 208,95 | -1,59% | 1.031.124,00 |
| 11.03.2025 | 216,70 | 218,66 | 211,78 | 212,33 | -2,53% | 1.265.020,00 |
| 10.03.2025 | 218,89 | 227,37 | 217,46 | 217,85 | -1,02% | 1.843.803,00 |
| 07.03.2025 | 211,80 | 221,22 | 211,79 | 220,10 | 2,95% | 1.843.627,00 |
| 06.03.2025 | 211,50 | 213,98 | 208,58 | 213,79 | 1,55% | 1.504.524,00 |
| 05.03.2025 | 206,09 | 211,49 | 205,75 | 210,53 | 1,67% | 1.247.351,00 |
| 04.03.2025 | 207,27 | 212,50 | 206,46 | 207,08 | -0,30% | 2.092.957,00 |
| 03.03.2025 | 207,90 | 209,45 | 205,28 | 207,70 | 0,77% | 1.256.662,00 |
| 28.02.2025 | 205,91 | 207,20 | 203,51 | 206,11 | 0,59% | 1.237.628,00 |
| 27.02.2025 | 202,81 | 205,54 | 202,35 | 204,90 | 1,27% | 1.265.597,00 |
| 26.02.2025 | 202,60 | 203,72 | 201,47 | 202,33 | -0,80% | 1.185.030,00 |
| 25.02.2025 | 200,27 | 204,48 | 199,66 | 203,97 | 2,06% | 1.436.201,00 |
| 24.02.2025 | 199,89 | 201,82 | 199,57 | 199,85 | 0,42% | 1.373.239,00 |
| 21.02.2025 | 196,96 | 200,18 | 196,71 | 199,02 | 0,91% | 1.645.491,00 |
| 20.02.2025 | 193,62 | 197,75 | 193,09 | 197,23 | 1,33% | 1.528.648,00 |
| 19.02.2025 | 196,51 | 200,04 | 194,25 | 194,65 | -0,54% | 1.509.076,00 |
| 18.02.2025 | 199,51 | 200,00 | 194,77 | 195,70 | -0,97% | 1.689.109,00 |
| 14.02.2025 | 200,00 | 201,17 | 196,67 | 197,61 | -1,19% | 1.565.405,00 |
| 13.02.2025 | 201,51 | 204,52 | 198,43 | 200,00 | -0,30% | 2.141.898,00 |
| 12.02.2025 | 204,24 | 204,98 | 199,56 | 200,61 | -2,97% | 1.694.381,00 |
| 11.02.2025 | 208,82 | 209,26 | 206,17 | 206,75 | -0,81% | 1.480.205,00 |
| 10.02.2025 | 206,55 | 209,88 | 205,27 | 208,43 | 1,12% | 1.200.805,00 |
| 07.02.2025 | 207,41 | 208,90 | 205,27 | 206,13 | -0,26% | 1.081.466,00 |
| 06.02.2025 | 208,39 | 209,34 | 203,85 | 206,66 | -1,11% | 2.076.821,00 |
| 05.02.2025 | 211,83 | 212,50 | 208,82 | 208,97 | -0,83% | 908.885,00 |
| 04.02.2025 | 213,06 | 213,75 | 210,63 | 210,71 | -0,97% | 1.076.298,00 |
| 03.02.2025 | 210,94 | 214,10 | 208,91 | 212,78 | 0,36% | 1.430.212,00 |
| 31.01.2025 | 210,55 | 213,50 | 209,13 | 212,01 | -0,02% | 1.266.448,00 |
| 30.01.2025 | 207,40 | 213,26 | 206,03 | 212,06 | 0,05% | 2.189.744,00 |
| 29.01.2025 | 213,91 | 215,92 | 211,42 | 211,95 | -0,63% | 1.540.598,00 |
| 28.01.2025 | 221,95 | 223,80 | 212,81 | 213,30 | -4,04% | 1.543.505,00 |
| 27.01.2025 | 220,99 | 224,00 | 219,82 | 222,29 | 1,66% | 1.227.630,00 |
| 24.01.2025 | 219,12 | 220,18 | 218,07 | 218,65 | -0,52% | 847.761,00 |
| 23.01.2025 | 221,83 | 222,82 | 217,36 | 219,79 | -0,12% | 1.278.515,00 |
| 22.01.2025 | 221,58 | 221,58 | 218,20 | 220,06 | -1,26% | 1.178.005,00 |
| 21.01.2025 | 219,55 | 224,30 | 219,55 | 222,86 | 2,15% | 1.280.404,00 |
| 17.01.2025 | 218,72 | 219,37 | 217,03 | 218,16 | -0,15% | 778.308,00 |
| 16.01.2025 | 213,60 | 218,52 | 213,58 | 218,48 | 2,03% | 1.057.995,00 |
| 15.01.2025 | 215,99 | 216,14 | 213,11 | 214,14 | -0,35% | 981.433,00 |
| 14.01.2025 | 215,03 | 215,99 | 213,25 | 214,89 | 0,45% | 953.467,00 |
| 13.01.2025 | 207,72 | 214,39 | 207,72 | 213,92 | 2,71% | 1.150.657,00 |
| 10.01.2025 | 207,40 | 208,80 | 205,20 | 208,28 | 0,55% | 1.745.252,00 |
| 08.01.2025 | 205,12 | 207,44 | 203,85 | 207,15 | 2,04% | 1.413.830,00 |
| 07.01.2025 | 204,82 | 206,60 | 202,76 | 203,00 | -0,63% | 1.414.110,00 |
| 06.01.2025 | 208,71 | 209,31 | 203,40 | 204,29 | -2,60% | 1.369.693,00 |
| 03.01.2025 | 207,00 | 210,15 | 207,00 | 209,75 | 1,15% | 902.210,00 |
| 02.01.2025 | 210,25 | 210,78 | 207,18 | 207,36 | -1,39% | 969.711,00 |
| 31.12.2024 | 209,62 | 210,78 | 208,37 | 210,28 | 0,64% | 840.314,00 |
| 30.12.2024 | 210,06 | 211,22 | 208,35 | 208,94 | -1,62% | 811.710,00 |
| 27.12.2024 | 212,00 | 214,21 | 210,69 | 212,37 | -0,57% | 655.533,00 |
| 26.12.2024 | 213,34 | 214,25 | 212,25 | 213,59 | 0,13% | 720.326,00 |
| 24.12.2024 | 212,20 | 213,42 | 211,65 | 213,32 | 0,14% | 324.838,00 |
| 23.12.2024 | 213,65 | 214,02 | 211,54 | 213,03 | -0,24% | 861.248,00 |
| 20.12.2024 | 210,64 | 215,22 | 209,84 | 213,55 | 1,38% | 1.664.806,00 |
| 19.12.2024 | 212,31 | 216,09 | 210,25 | 210,64 | -1,30% | 1.016.878,00 |
| 18.12.2024 | 218,71 | 219,70 | 213,22 | 213,42 | -2,30% | 1.146.650,00 |
| 17.12.2024 | 220,97 | 221,90 | 217,81 | 218,45 | -1,62% | 2.287.047,00 |
| 16.12.2024 | 223,62 | 225,31 | 221,41 | 222,04 | -0,50% | 1.420.726,00 |
| 13.12.2024 | 223,85 | 224,84 | 222,01 | 223,16 | -0,53% | 967.686,00 |
| 12.12.2024 | 227,61 | 228,77 | 223,32 | 224,35 | -1,97% | 1.421.295,00 |
| 11.12.2024 | 231,09 | 231,84 | 228,15 | 228,87 | -0,78% | 666.899,00 |
| 10.12.2024 | 229,58 | 232,58 | 227,36 | 230,68 | 0,40% | 912.234,00 |
| 09.12.2024 | 233,75 | 234,05 | 228,85 | 229,76 | -2,08% | 1.260.769,00 |
| 06.12.2024 | 238,29 | 239,10 | 234,10 | 234,64 | -1,47% | 1.470.153,00 |
| 05.12.2024 | 239,51 | 239,70 | 236,28 | 238,14 | -0,97% | 901.120,00 |
| 04.12.2024 | 239,08 | 242,24 | 238,45 | 240,48 | 0,26% | 928.611,00 |
| 03.12.2024 | 243,34 | 243,34 | 239,69 | 239,86 | -1,22% | 731.046,00 |
| 02.12.2024 | 246,25 | 246,25 | 241,50 | 242,82 | -1,39% | 970.783,00 |
| 29.11.2024 | 246,99 | 247,81 | 244,93 | 246,25 | 0,38% | 441.995,00 |
| 27.11.2024 | 246,28 | 247,48 | 244,92 | 245,33 | -0,10% | 551.533,00 |
| 26.11.2024 | 243,27 | 246,08 | 241,52 | 245,58 | 2,07% | 765.882,00 |
| 25.11.2024 | 247,80 | 248,43 | 239,41 | 240,60 | -3,05% | 1.268.436,00 |
| 22.11.2024 | 247,16 | 248,56 | 246,45 | 248,16 | 0,63% | 655.762,00 |
| 21.11.2024 | 244,41 | 248,47 | 243,51 | 246,60 | 0,92% | 858.941,00 |
| 20.11.2024 | 242,54 | 244,44 | 241,10 | 244,36 | 0,32% | 806.848,00 |
| 19.11.2024 | 246,10 | 246,59 | 242,58 | 243,58 | -0,28% | 784.167,00 |
| 18.11.2024 | 246,47 | 247,55 | 243,84 | 244,27 | -1,11% | 741.615,00 |
| 15.11.2024 | 247,52 | 250,29 | 245,50 | 247,00 | -0,47% | 1.910.720,00 |
| 14.11.2024 | 261,20 | 261,77 | 247,27 | 248,16 | -5,16% | 1.299.771,00 |
| 13.11.2024 | 262,57 | 265,61 | 261,18 | 261,65 | -0,03% | 610.312,00 |
| 12.11.2024 | 265,00 | 265,65 | 261,00 | 261,72 | -0,95% | 949.456,00 |
| 11.11.2024 | 262,80 | 265,74 | 262,31 | 264,22 | 1,39% | 694.968,00 |
| 08.11.2024 | 256,00 | 261,75 | 255,56 | 260,60 | 2,27% | 868.479,00 |
| 07.11.2024 | 257,02 | 257,34 | 254,12 | 254,81 | -0,64% | 649.272,00 |
| 06.11.2024 | 260,00 | 260,00 | 253,51 | 256,45 | 2,19% | 893.518,00 |
| 05.11.2024 | 247,41 | 251,21 | 247,07 | 250,95 | 1,57% | 593.342,00 |
| 04.11.2024 | 247,93 | 248,61 | 244,87 | 247,07 | -0,17% | 791.503,00 |
| 01.11.2024 | 248,57 | 251,72 | 247,28 | 247,48 | 0,00% | 852.189,00 |
| 31.10.2024 | 246,21 | 249,27 | 244,95 | 247,47 | 0,84% | 1.254.021,00 |
| 30.10.2024 | 245,02 | 247,06 | 244,73 | 245,41 | 0,14% | 714.282,00 |
| 29.10.2024 | 249,45 | 249,95 | 245,07 | 245,07 | -1,19% | 689.491,00 |
| 28.10.2024 | 253,16 | 253,45 | 247,96 | 248,03 | -1,89% | 1.033.481,00 |
| 25.10.2024 | 257,80 | 258,89 | 252,00 | 252,81 | 3,54% | 1.622.126,00 |
| 24.10.2024 | 246,00 | 246,49 | 243,40 | 244,17 | -0,67% | 845.319,00 |
| 23.10.2024 | 246,77 | 247,80 | 244,71 | 245,82 | 0,36% | 460.005,00 |
| 22.10.2024 | 247,85 | 247,85 | 242,74 | 244,93 | -1,30% | 534.722,00 |
| 21.10.2024 | 250,00 | 250,88 | 247,46 | 248,15 | -0,25% | 703.395,00 |
| 18.10.2024 | 249,00 | 249,16 | 246,96 | 248,78 | 0,20% | 481.946,00 |
| 17.10.2024 | 248,61 | 248,98 | 246,75 | 248,28 | 0,06% | 699.347,00 |