119,150$
0,16%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 118,88 | 119,28 | 117,67 | 119,15 | 0,16% | 3.816.032,00 |
| 19.11.2024 | 121,24 | 121,35 | 118,50 | 118,96 | -0,36% | 4.501.766,00 |
| 18.11.2024 | 118,98 | 119,72 | 118,37 | 119,39 | 0,73% | 4.432.814,00 |
| 15.11.2024 | 117,95 | 118,85 | 117,13 | 118,53 | -0,33% | 6.903.079,00 |
| 14.11.2024 | 123,33 | 123,50 | 117,56 | 118,92 | -3,90% | 6.056.930,00 |
| 13.11.2024 | 123,45 | 123,95 | 122,96 | 123,75 | 0,31% | 2.783.018,00 |
| 12.11.2024 | 124,89 | 125,28 | 122,30 | 123,37 | -0,96% | 3.869.655,00 |
| 11.11.2024 | 124,08 | 125,54 | 124,02 | 124,56 | 0,82% | 3.913.695,00 |
| 08.11.2024 | 120,95 | 124,22 | 120,90 | 123,55 | 2,89% | 6.369.840,00 |
| 07.11.2024 | 122,00 | 122,25 | 119,96 | 120,08 | -1,24% | 3.736.235,00 |
| 06.11.2024 | 122,55 | 122,86 | 120,26 | 121,59 | 2,19% | 8.934.336,00 |
| 05.11.2024 | 118,49 | 119,10 | 117,70 | 118,98 | 0,83% | 7.553.795,00 |
| 04.11.2024 | 119,07 | 119,63 | 117,83 | 118,00 | -0,63% | 6.844.890,00 |
| 01.11.2024 | 121,50 | 121,62 | 118,74 | 118,75 | -1,85% | 5.188.065,00 |
| 31.10.2024 | 121,30 | 122,09 | 120,58 | 120,99 | -0,71% | 4.088.605,00 |
| 30.10.2024 | 122,34 | 122,81 | 121,75 | 121,86 | -0,76% | 4.845.378,00 |
| 29.10.2024 | 125,41 | 125,50 | 122,68 | 122,79 | -2,10% | 4.975.947,00 |
| 28.10.2024 | 125,23 | 125,91 | 124,63 | 125,43 | 0,22% | 4.158.292,00 |
| 25.10.2024 | 126,06 | 126,25 | 124,80 | 125,16 | -0,01% | 4.716.205,00 |
| 24.10.2024 | 126,38 | 126,68 | 125,12 | 125,17 | -1,60% | 4.171.807,00 |
| 23.10.2024 | 126,91 | 127,50 | 125,63 | 127,21 | 1,34% | 5.451.442,00 |
| 22.10.2024 | 127,99 | 128,70 | 123,53 | 125,53 | -0,29% | 5.746.084,00 |
| 21.10.2024 | 125,90 | 126,43 | 124,70 | 125,90 | -0,02% | 4.768.646,00 |
| 18.10.2024 | 126,15 | 126,27 | 125,04 | 125,92 | 0,14% | 4.356.338,00 |
| 17.10.2024 | 126,47 | 127,00 | 125,13 | 125,75 | -0,37% | 2.463.726,00 |
| 16.10.2024 | 124,77 | 126,24 | 124,20 | 126,22 | 0,95% | 3.127.407,00 |
| 15.10.2024 | 125,97 | 126,82 | 124,70 | 125,03 | 0,31% | 7.521.307,00 |
| 14.10.2024 | 123,74 | 124,83 | 123,27 | 124,64 | 0,57% | 1.929.867,00 |
| 11.10.2024 | 123,00 | 123,93 | 122,90 | 123,93 | 0,81% | 2.556.167,00 |
| 10.10.2024 | 123,63 | 124,07 | 122,41 | 122,94 | -0,81% | 2.785.344,00 |
| 09.10.2024 | 123,03 | 124,74 | 122,60 | 123,95 | 0,36% | 3.210.389,00 |
| 08.10.2024 | 125,43 | 125,94 | 123,27 | 123,50 | -1,24% | 3.194.492,00 |
| 07.10.2024 | 124,85 | 125,68 | 124,25 | 125,05 | 0,11% | 4.606.101,00 |
| 04.10.2024 | 123,70 | 124,98 | 123,15 | 124,91 | 1,00% | 3.056.543,00 |
| 03.10.2024 | 124,50 | 124,90 | 123,20 | 123,67 | -0,30% | 4.765.675,00 |
| 02.10.2024 | 125,22 | 125,53 | 123,64 | 124,04 | -0,28% | 3.802.912,00 |
| 01.10.2024 | 121,18 | 124,59 | 120,14 | 124,39 | 2,67% | 7.206.947,00 |
| 30.09.2024 | 120,84 | 121,29 | 119,77 | 121,16 | 0,64% | 5.477.095,00 |
| 27.09.2024 | 119,94 | 121,24 | 119,62 | 120,39 | 0,06% | 7.941.918,00 |
| 26.09.2024 | 120,24 | 121,88 | 120,13 | 120,32 | -0,48% | 6.202.637,00 |
| 25.09.2024 | 120,51 | 121,45 | 120,36 | 120,90 | 0,72% | 5.713.608,00 |
| 24.09.2024 | 120,13 | 120,25 | 119,08 | 120,04 | -0,19% | 5.844.638,00 |
| 23.09.2024 | 118,67 | 120,48 | 118,21 | 120,27 | 1,79% | 6.755.416,00 |
| 20.09.2024 | 118,20 | 118,89 | 117,86 | 118,15 | -0,56% | 16.958.535,00 |
| 19.09.2024 | 118,70 | 119,21 | 117,26 | 118,82 | 0,66% | 5.270.761,00 |
| 18.09.2024 | 118,97 | 119,61 | 117,77 | 118,04 | -0,58% | 4.435.027,00 |
| 17.09.2024 | 118,50 | 119,04 | 117,75 | 118,73 | -0,39% | 5.101.720,00 |
| 16.09.2024 | 119,97 | 120,55 | 118,06 | 119,20 | 0,07% | 6.025.495,00 |
| 13.09.2024 | 119,90 | 120,20 | 118,89 | 119,12 | -0,82% | 4.708.012,00 |
| 12.09.2024 | 119,00 | 120,15 | 118,80 | 120,10 | 0,70% | 4.229.793,00 |
| 11.09.2024 | 119,87 | 119,87 | 117,35 | 119,26 | -0,86% | 4.857.224,00 |
| 10.09.2024 | 121,51 | 121,71 | 119,91 | 120,30 | -0,71% | 3.806.717,00 |
| 09.09.2024 | 119,64 | 121,33 | 119,17 | 121,16 | 2,30% | 4.492.038,00 |
| 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 | 99,56 | 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 |