125,750$
-0,37%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 126,47 | 127,00 | 125,13 | 125,75 | -0,37% | 2.456.493,00 |
| 16.10.2024 | 124,77 | 126,24 | 124,20 | 126,22 | 0,95% | 3.113.836,00 |
| 15.10.2024 | 125,97 | 126,82 | 124,70 | 125,03 | 0,31% | 7.516.096,00 |
| 14.10.2024 | 123,74 | 124,83 | 123,27 | 124,64 | 0,57% | 1.927.873,00 |
| 11.10.2024 | 123,00 | 123,93 | 122,90 | 123,93 | 0,81% | 2.548.925,00 |
| 10.10.2024 | 123,63 | 124,07 | 122,41 | 122,94 | -0,81% | 2.776.375,00 |
| 09.10.2024 | 123,03 | 124,74 | 122,60 | 123,95 | 0,36% | 3.209.031,00 |
| 08.10.2024 | 125,43 | 125,94 | 123,27 | 123,50 | -1,24% | 3.188.789,00 |
| 07.10.2024 | 124,85 | 125,68 | 124,25 | 125,05 | 0,11% | 4.488.927,00 |
| 04.10.2024 | 123,70 | 124,98 | 123,15 | 124,91 | 1,00% | 3.045.855,00 |
| 03.10.2024 | 124,50 | 124,90 | 123,20 | 123,67 | -0,30% | 4.300.557,00 |
| 02.10.2024 | 125,22 | 125,53 | 123,64 | 124,04 | -0,28% | 3.795.750,00 |
| 01.10.2024 | 121,18 | 124,59 | 120,14 | 124,39 | 2,67% | 6.930.921,00 |
| 30.09.2024 | 120,84 | 121,29 | 119,77 | 121,16 | 0,64% | 5.445.587,00 |
| 27.09.2024 | 119,94 | 121,24 | 119,62 | 120,39 | 0,06% | 7.402.353,00 |
| 26.09.2024 | 120,24 | 121,88 | 120,13 | 120,32 | -0,48% | 5.909.881,00 |
| 25.09.2024 | 120,51 | 121,45 | 120,36 | 120,90 | 0,72% | 5.710.727,00 |
| 24.09.2024 | 120,13 | 120,25 | 119,08 | 120,04 | -0,19% | 5.818.055,00 |
| 23.09.2024 | 118,67 | 120,48 | 118,21 | 120,27 | 1,79% | 4.494.048,00 |
| 20.09.2024 | 118,20 | 118,89 | 117,86 | 118,15 | -0,56% | 14.935.029,00 |
| 19.09.2024 | 118,70 | 119,21 | 117,26 | 118,82 | 0,66% | 5.269.076,00 |
| 18.09.2024 | 118,97 | 119,61 | 117,77 | 118,04 | -0,58% | 4.425.901,00 |
| 17.09.2024 | 118,50 | 119,04 | 117,75 | 118,73 | -0,39% | 5.096.556,00 |
| 16.09.2024 | 119,97 | 120,55 | 118,06 | 119,20 | 0,07% | 6.023.499,00 |
| 13.09.2024 | 119,90 | 120,20 | 118,89 | 119,12 | -0,82% | 4.416.991,00 |
| 12.09.2024 | 119,00 | 120,15 | 118,80 | 120,10 | 0,70% | 3.327.691,00 |
| 11.09.2024 | 119,87 | 119,87 | 117,35 | 119,26 | -0,86% | 4.800.466,00 |
| 10.09.2024 | 121,51 | 121,71 | 119,91 | 120,30 | -0,71% | 3.603.040,00 |
| 09.09.2024 | 119,64 | 121,33 | 119,17 | 121,16 | 2,30% | 4.445.794,00 |
| 06.09.2024 | 119,65 | 120,77 | 118,07 | 118,44 | -1,00% | 3.950.710,00 |
| 05.09.2024 | 121,19 | 121,61 | 118,65 | 119,64 | -1,21% | 5.431.624,00 |
| 04.09.2024 | 121,10 | 122,32 | 120,77 | 121,11 | 0,10% | 4.480.336,00 |
| 03.09.2024 | 123,12 | 123,66 | 120,68 | 120,99 | -1,91% | 4.683.387,00 |
| 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% | 3.534.301,00 |
| 28.08.2024 | 119,77 | 121,35 | 119,68 | 120,84 | 1,13% | 4.254.285,00 |
| 27.08.2024 | 118,68 | 119,59 | 118,39 | 119,49 | 0,67% | 3.801.455,00 |
| 26.08.2024 | 118,69 | 119,73 | 118,39 | 118,70 | 0,15% | 6.257.443,00 |
| 23.08.2024 | 118,29 | 118,89 | 117,91 | 118,52 | 0,42% | 3.405.480,00 |
| 22.08.2024 | 117,36 | 118,06 | 117,18 | 118,02 | 0,65% | 3.461.712,00 |
| 21.08.2024 | 118,50 | 118,64 | 116,95 | 117,26 | -0,58% | 3.020.449,00 |
| 20.08.2024 | 118,33 | 118,68 | 117,24 | 117,95 | -0,34% | 5.710.162,00 |
| 19.08.2024 | 118,00 | 118,52 | 117,98 | 118,35 | 0,34% | 4.430.208,00 |
| 16.08.2024 | 117,87 | 118,62 | 117,57 | 117,95 | -0,35% | 5.243.869,00 |
| 15.08.2024 | 118,51 | 119,00 | 117,53 | 118,36 | 0,60% | 4.990.030,00 |
| 14.08.2024 | 116,84 | 117,83 | 116,65 | 117,65 | 0,68% | 5.701.806,00 |
| 13.08.2024 | 116,79 | 117,26 | 116,07 | 116,86 | 0,22% | 5.615.928,00 |
| 12.08.2024 | 116,86 | 117,44 | 115,76 | 116,60 | 0,39% | 8.486.690,00 |
| 09.08.2024 | 115,04 | 116,29 | 114,87 | 116,15 | 0,91% | 5.218.017,00 |
| 08.08.2024 | 113,90 | 115,84 | 113,70 | 115,10 | 0,83% | 7.917.691,00 |
| 07.08.2024 | 114,30 | 115,98 | 113,61 | 114,15 | -0,22% | 5.515.698,00 |
| 06.08.2024 | 115,59 | 116,82 | 114,12 | 114,40 | -0,67% | 4.624.748,00 |
| 05.08.2024 | 115,11 | 116,44 | 114,37 | 115,17 | -1,09% | 5.886.500,00 |
| 02.08.2024 | 116,25 | 118,30 | 115,07 | 116,44 | -0,26% | 4.533.417,00 |
| 01.08.2024 | 117,72 | 117,99 | 116,06 | 116,74 | -0,64% | 5.027.105,00 |
| 31.07.2024 | 117,50 | 118,22 | 116,46 | 117,49 | 0,52% | 6.738.538,00 |
| 30.07.2024 | 115,20 | 117,03 | 114,56 | 116,88 | 2,13% | 6.023.452,00 |
| 29.07.2024 | 114,00 | 114,63 | 113,30 | 114,44 | 0,43% | 4.127.528,00 |
| 26.07.2024 | 113,96 | 115,23 | 113,50 | 113,95 | 0,42% | 7.460.494,00 |
| 25.07.2024 | 110,23 | 115,82 | 109,45 | 113,47 | 8,24% | 14.755.422,00 |
| 24.07.2024 | 105,05 | 105,86 | 104,02 | 104,83 | -0,13% | 6.948.862,00 |
| 23.07.2024 | 103,77 | 105,58 | 103,62 | 104,97 | 1,16% | 6.535.089,00 |
| 22.07.2024 | 102,68 | 103,82 | 102,62 | 103,77 | 0,93% | 4.180.605,00 |
| 19.07.2024 | 104,50 | 104,50 | 102,64 | 102,81 | -0,99% | 3.993.817,00 |
| 18.07.2024 | 105,00 | 105,46 | 103,78 | 103,84 | -1,10% | 4.030.618,00 |
| 17.07.2024 | 103,82 | 105,28 | 103,82 | 104,99 | 1,26% | 5.016.507,00 |
| 16.07.2024 | 101,87 | 103,69 | 101,75 | 103,68 | 2,03% | 4.127.030,00 |
| 15.07.2024 | 102,29 | 102,65 | 101,52 | 101,62 | 0,34% | 3.774.830,00 |
| 12.07.2024 | 102,00 | 102,85 | 101,02 | 101,28 | -0,43% | 5.974.621,00 |
| 11.07.2024 | 100,52 | 102,65 | 100,22 | 101,72 | 1,03% | 6.965.425,00 |
| 10.07.2024 | 100,90 | 101,18 | 99,42 | 100,68 | -0,43% | 6.241.704,00 |
| 09.07.2024 | 100,24 | 101,68 | 100,02 | 101,11 | 1,01% | 5.589.587,00 |
| 08.07.2024 | 100,65 | 101,21 | 99,98 | 100,10 | -0,27% | 8.723.233,00 |
| 05.07.2024 | 100,49 | 100,57 | 99,57 | 100,37 | -0,37% | 5.414.957,00 |
| 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% | 8.083.740,00 |
| 01.07.2024 | 100,88 | 101,68 | 99,31 | 99,55 | -0,84% | 4.364.690,00 |
| 28.06.2024 | 100,90 | 100,90 | 100,06 | 100,39 | -0,23% | 13.844.527,00 |
| 27.06.2024 | 101,47 | 101,78 | 100,43 | 100,62 | -0,63% | 6.923.850,00 |
| 26.06.2024 | 100,93 | 101,39 | 100,15 | 101,26 | -0,31% | 6.815.732,00 |
| 25.06.2024 | 101,39 | 102,70 | 100,03 | 101,57 | -0,38% | 9.329.126,00 |
| 24.06.2024 | 105,74 | 107,48 | 100,94 | 101,96 | -3,46% | 13.361.501,00 |
| 21.06.2024 | 105,19 | 106,19 | 104,68 | 105,61 | 0,51% | 11.815.802,00 |
| 20.06.2024 | 104,63 | 105,73 | 104,55 | 105,07 | 0,29% | 5.490.199,00 |
| 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% | 3.722.237,00 |
| 14.06.2024 | 104,59 | 104,99 | 103,44 | 104,23 | -0,76% | 4.912.180,00 |
| 13.06.2024 | 106,57 | 106,86 | 103,84 | 105,03 | -1,63% | 6.127.781,00 |
| 12.06.2024 | 107,01 | 107,72 | 106,58 | 106,77 | -0,14% | 3.428.247,00 |
| 11.06.2024 | 106,39 | 107,15 | 106,14 | 106,92 | -0,16% | 5.730.045,00 |
| 10.06.2024 | 108,00 | 108,10 | 106,67 | 107,09 | -0,94% | 5.916.012,00 |
| 07.06.2024 | 108,10 | 108,56 | 107,88 | 108,11 | -0,06% | 3.497.322,00 |
| 06.06.2024 | 108,38 | 108,47 | 107,75 | 108,18 | -0,24% | 3.874.880,00 |
| 05.06.2024 | 108,01 | 108,52 | 107,48 | 108,44 | 0,50% | 3.121.366,00 |
| 04.06.2024 | 107,41 | 108,39 | 106,92 | 107,90 | 0,49% | 7.585.265,00 |
| 03.06.2024 | 107,24 | 108,65 | 106,82 | 107,37 | -0,41% | 5.269.235,00 |
| 31.05.2024 | 105,82 | 107,88 | 105,46 | 107,81 | 1,98% | 10.385.203,00 |
| 30.05.2024 | 104,90 | 105,85 | 104,58 | 105,72 | 1,10% | 4.191.472,00 |
| 29.05.2024 | 105,02 | 105,22 | 104,50 | 104,57 | -0,90% | 4.796.532,00 |
| 28.05.2024 | 106,03 | 106,35 | 105,28 | 105,52 | -0,71% | 5.135.390,00 |