194,440$
0,48%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.06.2026 | 180,49 | 182,30 | 177,90 | 178,66 | -1,29% | 4.962.549,00 |
| 05.06.2026 | 179,17 | 182,53 | 178,01 | 180,99 | 0,88% | 6.266.534,00 |
| 04.06.2026 | 176,54 | 180,42 | 176,19 | 179,41 | 3,98% | 4.485.699,00 |
| 03.06.2026 | 173,01 | 176,42 | 172,55 | 172,55 | -0,98% | 4.228.682,00 |
| 02.06.2026 | 173,89 | 175,75 | 172,99 | 174,26 | -0,09% | 4.370.890,00 |
| 01.06.2026 | 177,44 | 178,69 | 174,13 | 174,41 | -2,92% | 5.468.282,00 |
| 29.05.2026 | 178,91 | 180,10 | 176,04 | 179,66 | 0,39% | 8.705.126,00 |
| 28.05.2026 | 176,80 | 181,55 | 176,74 | 178,96 | 1,34% | 5.787.262,00 |
| 27.05.2026 | 178,49 | 178,80 | 175,71 | 176,59 | -1,33% | 4.493.073,00 |
| 26.05.2026 | 178,00 | 179,21 | 176,07 | 178,97 | 1,11% | 5.500.803,00 |
| 22.05.2026 | 176,74 | 177,60 | 175,26 | 177,01 | 0,59% | 4.321.324,00 |
| 21.05.2026 | 174,59 | 177,18 | 173,29 | 175,98 | 0,65% | 3.568.607,00 |
| 20.05.2026 | 175,47 | 176,16 | 173,00 | 174,85 | 0,21% | 6.579.943,00 |
| 19.05.2026 | 176,29 | 177,00 | 174,38 | 174,49 | -0,83% | 5.465.121,00 |
| 18.05.2026 | 171,68 | 176,09 | 171,00 | 175,95 | 2,79% | 5.287.483,00 |
| 15.05.2026 | 175,52 | 175,98 | 170,78 | 171,18 | -2,56% | 6.724.708,00 |
| 14.05.2026 | 178,25 | 178,90 | 175,30 | 175,68 | -1,36% | 5.816.955,00 |
| 13.05.2026 | 177,77 | 179,44 | 175,30 | 178,11 | -0,44% | 4.913.994,00 |
| 12.05.2026 | 178,21 | 179,92 | 176,62 | 178,89 | 0,16% | 4.952.971,00 |
| 11.05.2026 | 175,16 | 179,93 | 174,60 | 178,61 | 1,43% | 5.946.482,00 |
| 08.05.2026 | 176,22 | 177,09 | 174,60 | 176,09 | -0,39% | 6.261.385,00 |
| 07.05.2026 | 176,54 | 177,39 | 173,68 | 176,78 | 0,02% | 5.471.591,00 |
| 06.05.2026 | 174,79 | 178,09 | 173,57 | 176,74 | 2,24% | 6.059.559,00 |
| 05.05.2026 | 173,92 | 174,15 | 171,20 | 172,87 | -0,02% | 4.599.120,00 |
| 04.05.2026 | 174,00 | 175,87 | 172,89 | 172,90 | -0,63% | 5.070.204,00 |
| 01.05.2026 | 176,23 | 176,99 | 173,26 | 173,99 | -1,18% | 4.479.764,00 |
| 30.04.2026 | 173,64 | 176,65 | 173,48 | 176,07 | 1,90% | 6.191.244,00 |
| 29.04.2026 | 175,56 | 176,27 | 171,78 | 172,79 | -1,65% | 4.847.237,00 |
| 28.04.2026 | 175,25 | 175,79 | 172,34 | 175,68 | 1,33% | 5.910.475,00 |
| 27.04.2026 | 172,30 | 176,99 | 172,30 | 173,38 | -0,50% | 6.497.628,00 |
| 24.04.2026 | 177,78 | 177,78 | 171,63 | 174,26 | -2,81% | 10.469.562,00 |
| 23.04.2026 | 181,36 | 182,64 | 177,50 | 179,30 | -0,89% | 6.148.437,00 |
| 22.04.2026 | 187,75 | 188,74 | 179,84 | 180,91 | -3,34% | 8.478.500,00 |
| 21.04.2026 | 194,61 | 196,62 | 186,54 | 187,17 | -4,40% | 7.436.837,00 |
| 20.04.2026 | 197,80 | 198,39 | 194,80 | 195,79 | -0,32% | 4.936.452,00 |
| 17.04.2026 | 195,58 | 199,94 | 195,20 | 196,42 | 0,29% | 4.727.796,00 |
| 16.04.2026 | 198,41 | 199,94 | 193,91 | 195,85 | -1,28% | 3.986.014,00 |
| 15.04.2026 | 202,99 | 203,00 | 197,69 | 198,39 | -2,18% | 4.347.728,00 |
| 14.04.2026 | 201,35 | 204,32 | 200,91 | 202,81 | 0,70% | 3.187.038,00 |
| 13.04.2026 | 202,10 | 202,99 | 200,13 | 201,41 | -0,07% | 3.425.613,00 |
| 10.04.2026 | 202,25 | 202,82 | 197,79 | 201,56 | -0,80% | 3.141.465,00 |
| 09.04.2026 | 203,22 | 205,36 | 202,61 | 203,19 | -0,14% | 2.768.418,00 |
| 08.04.2026 | 198,69 | 203,80 | 198,42 | 203,48 | 2,81% | 4.383.228,00 |
| 07.04.2026 | 197,41 | 198,15 | 195,51 | 197,92 | -0,25% | 3.018.174,00 |
| 06.04.2026 | 196,23 | 198,63 | 195,00 | 198,41 | 1,12% | 2.289.961,00 |
| 02.04.2026 | 195,08 | 197,44 | 193,63 | 196,21 | 0,77% | 4.113.877,00 |
| 01.04.2026 | 194,47 | 196,64 | 193,55 | 194,72 | 0,94% | 4.123.423,00 |
| 31.03.2026 | 189,50 | 193,44 | 187,58 | 192,90 | 3,07% | 5.312.203,00 |
| 30.03.2026 | 192,84 | 193,00 | 185,57 | 187,15 | -1,35% | 5.017.630,00 |
| 27.03.2026 | 192,52 | 193,11 | 189,46 | 189,71 | -1,63% | 3.802.685,00 |
| 26.03.2026 | 194,31 | 194,31 | 191,38 | 192,85 | -1,10% | 4.797.095,00 |
| 25.03.2026 | 196,00 | 196,67 | 194,05 | 195,00 | 0,52% | 3.955.516,00 |
| 24.03.2026 | 192,00 | 195,14 | 191,18 | 194,00 | -0,42% | 5.122.913,00 |
| 23.03.2026 | 197,17 | 199,75 | 194,46 | 194,82 | -1,69% | 4.898.951,00 |
| 20.03.2026 | 201,26 | 202,03 | 196,49 | 198,16 | -1,28% | 8.168.264,00 |
| 19.03.2026 | 203,26 | 203,38 | 197,02 | 200,73 | -1,87% | 5.315.722,00 |
| 18.03.2026 | 204,61 | 207,30 | 204,03 | 204,56 | 0,60% | 3.502.074,00 |
| 17.03.2026 | 205,81 | 206,67 | 200,71 | 203,33 | -1,32% | 3.985.206,00 |
| 16.03.2026 | 205,00 | 208,90 | 204,61 | 206,06 | 0,75% | 4.791.693,00 |
| 13.03.2026 | 204,36 | 206,29 | 201,90 | 204,52 | 0,73% | 4.769.006,00 |
| 12.03.2026 | 206,18 | 206,77 | 201,84 | 203,04 | -2,04% | 6.381.091,00 |
| 11.03.2026 | 205,66 | 209,39 | 204,70 | 207,26 | 0,13% | 4.342.919,00 |
| 10.03.2026 | 206,23 | 208,47 | 205,28 | 207,00 | -0,59% | 4.115.460,00 |
| 09.03.2026 | 207,99 | 213,00 | 206,81 | 208,23 | -0,73% | 8.490.925,00 |
| 06.03.2026 | 204,50 | 209,95 | 203,64 | 209,76 | 2,89% | 8.450.944,00 |
| 05.03.2026 | 208,23 | 210,15 | 200,10 | 203,86 | -2,38% | 6.910.603,00 |
| 04.03.2026 | 207,35 | 209,95 | 204,23 | 208,82 | 1,11% | 5.980.676,00 |
| 03.03.2026 | 213,01 | 214,50 | 205,57 | 206,52 | -2,66% | 9.632.820,00 |
| 02.03.2026 | 210,65 | 212,82 | 208,00 | 212,16 | 4,71% | 12.144.105,00 |
| 27.02.2026 | 198,31 | 202,62 | 197,63 | 202,62 | 2,52% | 8.942.442,00 |
| 26.02.2026 | 195,87 | 198,68 | 194,00 | 197,63 | 0,84% | 5.601.674,00 |
| 25.02.2026 | 198,46 | 198,76 | 192,62 | 195,98 | -1,25% | 6.873.207,00 |