199,400$
1,82%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 198,79 | 202,00 | 197,75 | 199,40 | 1,82% | 11.626.072,00 |
| 28.10.2026 | 193,68 | 198,75 | 193,12 | 195,84 | 0,64% | 5.167.843,00 |
| 27.10.2026 | 197,28 | 198,19 | 194,36 | 194,60 | -1,46% | 4.345.856,00 |
| 26.10.2026 | 191,99 | 197,91 | 191,99 | 197,48 | 3,39% | 5.572.202,00 |
| 23.10.2026 | 192,46 | 193,74 | 189,28 | 191,01 | -1,90% | 5.190.673,00 |
| 22.10.2026 | 193,36 | 196,15 | 190,97 | 194,71 | 1,62% | 5.557.480,00 |
| 21.10.2026 | 193,24 | 195,78 | 189,20 | 191,60 | -0,90% | 7.062.377,00 |
| 20.10.2026 | 193,28 | 197,00 | 188,08 | 193,34 | 0,64% | 9.842.034,00 |
| 19.10.2026 | 192,00 | 193,90 | 190,38 | 192,11 | -0,93% | 6.806.572,00 |
| 16.10.2026 | 188,76 | 194,32 | 188,00 | 193,92 | 3,73% | 7.678.156,00 |
| 15.10.2026 | 189,96 | 189,96 | 185,31 | 186,95 | 0,26% | 4.669.075,00 |
| 14.10.2026 | 184,12 | 186,79 | 183,67 | 186,47 | 1,89% | 4.036.413,00 |
| 13.10.2026 | 185,30 | 185,80 | 181,15 | 183,02 | -1,95% | 4.537.089,00 |
| 12.10.2026 | 186,71 | 187,41 | 185,95 | 186,66 | 0,37% | 3.586.182,00 |
| 09.10.2026 | 185,20 | 186,46 | 183,03 | 185,97 | 0,90% | 3.343.204,00 |
| 08.10.2026 | 180,25 | 184,74 | 179,02 | 184,32 | 2,25% | 4.360.802,00 |
| 07.10.2026 | 182,99 | 183,54 | 179,95 | 180,26 | -1,65% | 4.211.552,00 |
| 06.10.2026 | 183,55 | 184,60 | 182,41 | 183,29 | -0,56% | 4.166.615,00 |
| 05.10.2026 | 184,26 | 185,24 | 182,62 | 184,33 | -0,19% | 3.383.486,00 |
| 02.10.2026 | 184,50 | 185,82 | 183,83 | 184,68 | -0,18% | 3.790.177,00 |
| 01.10.2026 | 185,00 | 186,74 | 184,33 | 185,01 | -0,34% | 3.165.294,00 |
| 30.09.2026 | 186,38 | 187,54 | 184,56 | 185,65 | -0,69% | 4.633.198,00 |
| 29.09.2026 | 187,00 | 189,38 | 186,52 | 186,94 | -0,38% | 3.580.545,00 |
| 28.09.2026 | 187,82 | 189,59 | 186,81 | 187,66 | -0,92% | 3.018.958,00 |
| 25.09.2026 | 188,07 | 189,58 | 187,56 | 189,40 | 0,42% | 3.622.951,00 |
| 24.09.2026 | 191,81 | 193,27 | 188,50 | 188,61 | -1,86% | 3.277.713,00 |
| 23.09.2026 | 191,20 | 195,07 | 190,70 | 192,19 | 0,63% | 4.151.249,00 |
| 22.09.2026 | 194,74 | 194,87 | 187,04 | 190,99 | -1,72% | 4.679.421,00 |
| 21.09.2026 | 193,75 | 195,19 | 192,86 | 194,34 | 0,18% | 2.886.896,00 |
| 18.09.2026 | 193,00 | 194,00 | 191,18 | 194,00 | 0,24% | 9.681.484,00 |
| 17.09.2026 | 197,50 | 197,50 | 191,84 | 193,54 | -1,67% | 3.488.923,00 |
| 16.09.2026 | 195,39 | 197,67 | 194,78 | 196,83 | 0,68% | 3.407.863,00 |
| 15.09.2026 | 196,73 | 197,21 | 193,05 | 195,50 | 0,08% | 4.645.153,00 |
| 14.09.2026 | 196,40 | 196,50 | 194,01 | 195,34 | -1,18% | 3.559.632,00 |
| 11.09.2026 | 199,57 | 200,38 | 196,31 | 197,68 | -0,22% | 3.498.570,00 |
| 10.09.2026 | 198,03 | 198,86 | 196,68 | 198,12 | 0,29% | 2.622.927,00 |
| 09.09.2026 | 198,88 | 199,56 | 196,80 | 197,55 | -0,63% | 3.182.631,00 |
| 08.09.2026 | 199,73 | 201,75 | 198,13 | 198,81 | -0,99% | 3.475.784,00 |
| 04.09.2026 | 200,66 | 201,64 | 199,04 | 200,79 | -0,66% | 2.803.336,00 |
| 03.09.2026 | 202,00 | 202,66 | 200,10 | 202,13 | 0,67% | 3.609.047,00 |
| 02.09.2026 | 206,88 | 206,88 | 200,31 | 200,78 | -2,13% | 4.662.173,00 |
| 01.09.2026 | 208,51 | 211,31 | 204,17 | 205,16 | -1,24% | 2.992.342,00 |
| 31.08.2026 | 210,23 | 211,24 | 207,69 | 207,73 | -1,88% | 3.894.290,00 |
| 28.08.2026 | 212,73 | 213,50 | 210,70 | 211,71 | -0,17% | 2.303.777,00 |
| 27.08.2026 | 211,34 | 212,52 | 209,83 | 212,08 | 0,04% | 3.565.313,00 |
| 26.08.2026 | 210,40 | 213,10 | 209,29 | 211,99 | 0,81% | 3.765.019,00 |
| 25.08.2026 | 210,36 | 210,65 | 207,44 | 210,28 | 0,51% | 4.788.071,00 |
| 24.08.2026 | 210,00 | 210,89 | 207,75 | 209,22 | -0,33% | 3.796.302,00 |
| 21.08.2026 | 213,36 | 213,52 | 209,85 | 209,91 | -1,12% | 4.776.488,00 |
| 20.08.2026 | 218,97 | 220,49 | 212,16 | 212,29 | -3,66% | 4.357.565,00 |
| 19.08.2026 | 225,91 | 226,41 | 220,22 | 220,35 | -2,28% | 5.974.963,00 |
| 18.08.2026 | 222,76 | 226,09 | 222,30 | 225,49 | 1,74% | 5.079.738,00 |
| 17.08.2026 | 222,92 | 224,61 | 221,60 | 221,64 | -0,60% | 4.395.750,00 |
| 14.08.2026 | 222,00 | 223,07 | 219,98 | 222,97 | 1,13% | 2.856.033,00 |
| 13.08.2026 | 223,47 | 224,00 | 218,87 | 220,48 | -1,02% | 3.228.633,00 |
| 12.08.2026 | 222,62 | 223,55 | 219,47 | 222,76 | -0,49% | 3.872.531,00 |
| 11.08.2026 | 224,00 | 225,34 | 222,34 | 223,86 | -0,12% | 2.824.518,00 |
| 10.08.2026 | 224,38 | 226,88 | 223,30 | 224,12 | 0,49% | 3.247.875,00 |
| 07.08.2026 | 222,53 | 224,30 | 220,50 | 223,03 | -0,10% | 3.720.943,00 |
| 06.08.2026 | 224,21 | 225,65 | 220,48 | 223,25 | 0,42% | 5.959.682,00 |
| 05.08.2026 | 220,00 | 222,82 | 218,90 | 222,31 | 2,01% | 4.265.819,00 |
| 04.08.2026 | 217,57 | 218,60 | 214,52 | 217,93 | 0,59% | 6.298.733,00 |
| 03.08.2026 | 216,57 | 218,13 | 214,42 | 216,65 | 0,66% | 3.582.315,00 |
| 31.07.2026 | 213,35 | 215,82 | 212,04 | 215,22 | 0,39% | 3.405.630,00 |
| 30.07.2026 | 214,50 | 214,64 | 209,39 | 214,38 | -0,40% | 5.219.211,00 |
| 29.07.2026 | 220,29 | 220,57 | 215,01 | 215,25 | -1,52% | 8.199.704,00 |
| 28.07.2026 | 220,99 | 221,34 | 215,90 | 218,58 | 0,07% | 7.727.021,00 |
| 27.07.2026 | 214,42 | 220,39 | 213,80 | 218,42 | 2,65% | 8.182.832,00 |
| 24.07.2026 | 210,65 | 214,89 | 209,26 | 212,79 | 1,74% | 5.874.481,00 |
| 23.07.2026 | 205,00 | 213,49 | 202,51 | 209,16 | 7,33% | 9.872.310,00 |
| 22.07.2026 | 195,90 | 197,35 | 193,78 | 194,88 | 0,62% | 5.141.022,00 |
| 21.07.2026 | 194,00 | 197,14 | 190,02 | 193,67 | -0,40% | 3.430.191,00 |
| 20.07.2026 | 194,63 | 197,54 | 194,10 | 194,44 | 0,48% | 4.576.086,00 |
| 17.07.2026 | 195,38 | 198,44 | 192,97 | 193,51 | -0,44% | 4.169.286,00 |
| 16.07.2026 | 195,70 | 196,72 | 192,85 | 194,36 | -0,78% | 3.507.673,00 |
| 15.07.2026 | 195,02 | 196,28 | 193,14 | 195,89 | 1,29% | 3.539.110,00 |
| 14.07.2026 | 196,38 | 198,50 | 193,39 | 193,39 | -1,53% | 4.243.949,00 |
| 13.07.2026 | 196,44 | 197,69 | 195,23 | 196,39 | 0,23% | 3.605.034,00 |
| 10.07.2026 | 195,01 | 196,69 | 192,59 | 195,93 | 0,37% | 2.820.028,00 |
| 09.07.2026 | 193,99 | 195,83 | 193,00 | 195,20 | 0,15% | 3.271.374,00 |
| 08.07.2026 | 199,00 | 200,41 | 194,69 | 194,91 | -2,96% | 4.155.782,00 |
| 07.07.2026 | 203,54 | 203,94 | 199,64 | 200,85 | -0,26% | 4.383.919,00 |
| 06.07.2026 | 200,00 | 202,55 | 197,96 | 201,37 | 1,06% | 6.559.091,00 |
| 02.07.2026 | 194,77 | 199,70 | 194,05 | 199,25 | 3,90% | 5.194.401,00 |
| 01.07.2026 | 190,48 | 191,82 | 188,97 | 191,78 | 1,08% | 3.767.335,00 |
| 30.06.2026 | 189,00 | 190,10 | 186,83 | 189,73 | 1,28% | 4.018.200,00 |
| 29.06.2026 | 187,61 | 189,88 | 187,16 | 187,33 | -0,35% | 3.502.126,00 |
| 26.06.2026 | 187,28 | 190,49 | 186,88 | 187,99 | 0,75% | 7.926.913,00 |
| 25.06.2026 | 185,00 | 189,66 | 184,35 | 186,59 | 0,83% | 3.578.220,00 |
| 24.06.2026 | 187,32 | 187,44 | 184,65 | 185,06 | -0,71% | 4.164.912,00 |
| 23.06.2026 | 183,00 | 186,72 | 181,83 | 186,39 | 2,51% | 3.902.976,00 |
| 22.06.2026 | 184,59 | 185,71 | 180,97 | 181,83 | -2,03% | 6.344.729,00 |
| 18.06.2026 | 194,00 | 194,17 | 184,42 | 185,60 | -3,62% | 8.866.358,00 |
| 17.06.2026 | 188,75 | 193,46 | 186,38 | 192,58 | 3,11% | 7.158.512,00 |
| 16.06.2026 | 184,25 | 186,85 | 182,25 | 186,77 | 1,70% | 5.096.698,00 |
| 15.06.2026 | 183,86 | 186,46 | 182,88 | 183,64 | 0,06% | 6.055.918,00 |
| 12.06.2026 | 184,69 | 184,87 | 181,87 | 183,53 | -0,37% | 3.321.336,00 |
| 11.06.2026 | 178,02 | 184,40 | 178,02 | 184,21 | 3,83% | 6.441.450,00 |
| 10.06.2026 | 183,00 | 183,00 | 176,93 | 177,41 | -2,29% | 5.987.466,00 |
| 09.06.2026 | 178,96 | 182,78 | 178,54 | 181,56 | 1,62% | 5.860.126,00 |