306,330$
-0,91%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 308,85 | 309,26 | 305,00 | 306,33 | -0,91% | 883.468,00 |
| 20.05.2026 | 309,00 | 311,10 | 303,58 | 309,15 | 0,32% | 1.512.356,00 |
| 19.05.2026 | 311,88 | 311,88 | 304,95 | 308,15 | -0,97% | 1.197.853,00 |
| 18.05.2026 | 303,99 | 311,31 | 303,11 | 311,16 | 2,56% | 1.116.718,00 |
| 15.05.2026 | 306,99 | 309,86 | 303,18 | 303,39 | -1,38% | 1.273.080,00 |
| 14.05.2026 | 305,78 | 310,51 | 304,39 | 307,62 | 0,88% | 969.184,00 |
| 13.05.2026 | 306,57 | 307,58 | 298,04 | 304,93 | -1,47% | 798.829,00 |
| 12.05.2026 | 302,35 | 310,26 | 302,02 | 309,47 | 2,35% | 1.314.839,00 |
| 11.05.2026 | 298,00 | 303,91 | 296,67 | 302,35 | 0,90% | 1.285.717,00 |
| 08.05.2026 | 300,80 | 302,97 | 297,66 | 299,64 | -0,51% | 1.189.816,00 |
| 07.05.2026 | 303,05 | 304,99 | 299,10 | 301,18 | -0,34% | 1.319.834,00 |
| 06.05.2026 | 301,70 | 304,38 | 299,02 | 302,20 | -0,15% | 2.278.868,00 |
| 05.05.2026 | 309,89 | 311,23 | 300,07 | 302,65 | -1,93% | 2.078.271,00 |
| 04.05.2026 | 312,05 | 315,63 | 308,22 | 308,62 | -1,52% | 1.440.520,00 |
| 01.05.2026 | 322,00 | 322,65 | 312,51 | 313,37 | -2,24% | 1.419.836,00 |
| 30.04.2026 | 321,59 | 325,48 | 313,01 | 320,55 | -0,26% | 2.605.254,00 |
| 29.04.2026 | 325,48 | 326,76 | 319,61 | 321,40 | -1,07% | 1.580.850,00 |
| 28.04.2026 | 323,78 | 326,13 | 321,86 | 324,88 | 1,38% | 1.515.856,00 |
| 27.04.2026 | 318,43 | 324,67 | 318,27 | 320,46 | 0,93% | 1.255.254,00 |
| 24.04.2026 | 328,60 | 328,82 | 314,75 | 317,51 | -3,85% | 2.350.885,00 |
| 23.04.2026 | 333,31 | 334,75 | 325,85 | 330,22 | -0,43% | 2.102.433,00 |
| 22.04.2026 | 343,33 | 344,20 | 329,88 | 331,66 | -2,54% | 2.156.341,00 |
| 21.04.2026 | 346,60 | 347,35 | 336,47 | 340,30 | -2,37% | 1.581.321,00 |
| 20.04.2026 | 351,17 | 353,60 | 347,46 | 348,57 | -0,51% | 838.405,00 |
| 17.04.2026 | 351,06 | 356,47 | 349,15 | 350,35 | -0,87% | 1.268.000,00 |
| 16.04.2026 | 357,59 | 358,93 | 351,71 | 353,41 | -0,71% | 1.013.840,00 |
| 15.04.2026 | 355,00 | 358,39 | 353,70 | 355,92 | 0,10% | 941.194,00 |
| 14.04.2026 | 358,33 | 359,65 | 352,07 | 355,56 | -0,67% | 934.737,00 |
| 13.04.2026 | 355,24 | 360,14 | 354,50 | 357,95 | 1,23% | 1.064.291,00 |
| 10.04.2026 | 356,08 | 357,66 | 344,90 | 353,59 | -1,22% | 1.250.641,00 |
| 09.04.2026 | 360,36 | 364,27 | 357,88 | 357,97 | -1,11% | 1.028.227,00 |
| 08.04.2026 | 353,69 | 362,46 | 351,92 | 361,97 | 2,25% | 1.383.855,00 |
| 07.04.2026 | 355,00 | 357,39 | 352,40 | 354,00 | -1,32% | 744.657,00 |
| 06.04.2026 | 356,53 | 360,00 | 353,52 | 358,73 | 0,77% | 1.011.084,00 |
| 02.04.2026 | 352,54 | 360,80 | 351,00 | 356,00 | 0,59% | 1.009.490,00 |
| 01.04.2026 | 348,84 | 355,54 | 347,11 | 353,91 | 2,54% | 1.301.960,00 |
| 31.03.2026 | 343,57 | 349,73 | 340,00 | 345,15 | 1,54% | 1.216.417,00 |
| 30.03.2026 | 348,79 | 350,46 | 337,02 | 339,93 | -0,90% | 1.418.124,00 |
| 27.03.2026 | 347,92 | 349,79 | 342,76 | 343,00 | -1,81% | 1.097.472,00 |
| 26.03.2026 | 348,99 | 353,94 | 347,64 | 349,34 | -0,76% | 916.244,00 |
| 25.03.2026 | 353,12 | 356,72 | 350,20 | 352,02 | 0,17% | 1.447.812,00 |
| 24.03.2026 | 342,00 | 351,71 | 341,06 | 351,42 | 1,72% | 1.293.600,00 |
| 23.03.2026 | 355,22 | 357,35 | 345,00 | 345,48 | -2,09% | 2.238.744,00 |
| 20.03.2026 | 363,00 | 366,30 | 350,94 | 352,85 | -2,98% | 2.473.818,00 |
| 19.03.2026 | 364,01 | 366,79 | 356,41 | 363,70 | -1,27% | 1.108.680,00 |
| 18.03.2026 | 369,95 | 374,37 | 367,80 | 368,38 | -0,13% | 1.232.522,00 |
| 17.03.2026 | 366,22 | 369,56 | 362,40 | 368,86 | 0,72% | 1.345.064,00 |
| 16.03.2026 | 361,00 | 368,57 | 360,02 | 366,21 | 2,02% | 1.383.042,00 |
| 13.03.2026 | 360,68 | 364,00 | 355,48 | 358,96 | 0,30% | 1.135.594,00 |
| 12.03.2026 | 361,71 | 365,43 | 356,98 | 357,88 | -1,75% | 1.547.819,00 |
| 11.03.2026 | 360,00 | 366,78 | 358,55 | 364,26 | 0,70% | 1.107.393,00 |
| 10.03.2026 | 365,56 | 366,77 | 360,54 | 361,72 | -2,57% | 1.280.378,00 |
| 09.03.2026 | 366,00 | 373,12 | 363,38 | 371,26 | 1,27% | 2.247.159,00 |
| 06.03.2026 | 360,00 | 367,38 | 355,27 | 366,61 | 1,81% | 1.686.541,00 |
| 05.03.2026 | 365,21 | 368,46 | 357,56 | 360,10 | -2,35% | 1.129.291,00 |
| 04.03.2026 | 368,86 | 369,13 | 361,29 | 368,75 | 0,20% | 947.723,00 |
| 03.03.2026 | 372,80 | 377,60 | 366,50 | 368,00 | -2,77% | 1.469.397,00 |
| 02.03.2026 | 370,32 | 379,23 | 366,48 | 378,48 | 3,82% | 2.938.751,00 |
| 27.02.2026 | 357,42 | 365,73 | 355,77 | 364,54 | 2,64% | 1.938.943,00 |
| 26.02.2026 | 341,45 | 356,16 | 340,55 | 355,16 | 4,14% | 1.549.647,00 |
| 25.02.2026 | 354,25 | 354,25 | 329,28 | 341,05 | -3,73% | 1.768.481,00 |
| 24.02.2026 | 353,79 | 356,30 | 348,90 | 354,27 | -0,24% | 810.074,00 |
| 23.02.2026 | 355,24 | 359,53 | 354,20 | 355,14 | -0,28% | 1.050.444,00 |
| 20.02.2026 | 359,90 | 362,23 | 353,93 | 356,14 | -0,71% | 1.045.383,00 |
| 19.02.2026 | 351,59 | 361,35 | 351,59 | 358,70 | 1,87% | 964.380,00 |
| 18.02.2026 | 350,66 | 353,42 | 349,00 | 352,12 | 1,60% | 1.042.193,00 |
| 17.02.2026 | 345,89 | 349,86 | 343,04 | 346,59 | 0,32% | 1.284.187,00 |
| 13.02.2026 | 339,84 | 349,40 | 339,61 | 345,50 | 1,65% | 1.029.536,00 |
| 12.02.2026 | 341,52 | 345,13 | 337,86 | 339,90 | -0,11% | 1.490.691,00 |
| 11.02.2026 | 345,13 | 345,89 | 337,26 | 340,29 | -1,39% | 1.143.773,00 |
| 10.02.2026 | 351,27 | 351,27 | 341,39 | 345,08 | -1,57% | 920.533,00 |
| 09.02.2026 | 349,66 | 352,00 | 347,50 | 350,60 | 0,27% | 811.337,00 |
| 06.02.2026 | 346,90 | 349,79 | 343,64 | 349,66 | 2,17% | 976.206,00 |
| 05.02.2026 | 338,85 | 350,00 | 337,69 | 342,22 | 0,93% | 1.355.200,00 |
| 04.02.2026 | 352,18 | 355,99 | 336,55 | 339,07 | -3,56% | 1.817.557,00 |
| 03.02.2026 | 344,08 | 351,74 | 342,60 | 351,57 | 3,33% | 1.437.356,00 |
| 02.02.2026 | 338,00 | 342,65 | 335,63 | 340,24 | -0,76% | 1.486.801,00 |
| 30.01.2026 | 350,92 | 353,21 | 339,61 | 342,85 | -3,70% | 2.253.946,00 |
| 29.01.2026 | 360,00 | 369,59 | 352,00 | 356,02 | -1,19% | 2.110.021,00 |
| 28.01.2026 | 357,22 | 361,83 | 355,04 | 360,30 | -0,07% | 1.482.625,00 |
| 27.01.2026 | 354,47 | 362,42 | 353,18 | 360,54 | 1,79% | 1.289.795,00 |
| 26.01.2026 | 354,20 | 356,38 | 351,48 | 354,20 | -0,15% | 1.217.172,00 |
| 23.01.2026 | 356,80 | 360,68 | 353,49 | 354,73 | -0,29% | 1.473.648,00 |
| 22.01.2026 | 348,24 | 356,34 | 346,66 | 355,75 | 2,28% | 1.356.627,00 |
| 21.01.2026 | 343,86 | 349,20 | 343,05 | 347,81 | 1,60% | 2.255.402,00 |
| 20.01.2026 | 345,33 | 350,47 | 340,28 | 342,33 | -1,19% | 1.857.213,00 |
| 16.01.2026 | 340,98 | 347,61 | 339,26 | 346,46 | 1,77% | 1.535.236,00 |
| 15.01.2026 | 341,03 | 342,80 | 332,88 | 340,42 | -0,71% | 2.111.284,00 |
| 14.01.2026 | 339,51 | 344,82 | 334,41 | 342,85 | 0,47% | 2.153.331,00 |
| 13.01.2026 | 361,59 | 361,59 | 335,20 | 341,24 | 0,16% | 4.739.031,00 |
| 12.01.2026 | 338,93 | 341,82 | 338,00 | 340,68 | 1,46% | 1.443.168,00 |
| 09.01.2026 | 327,50 | 338,23 | 327,25 | 335,77 | 3,08% | 1.895.296,00 |
| 08.01.2026 | 332,93 | 336,65 | 322,95 | 325,74 | 5,16% | 3.545.119,00 |
| 07.01.2026 | 318,00 | 321,52 | 308,89 | 309,76 | -1,50% | 2.215.097,00 |
| 06.01.2026 | 311,68 | 316,86 | 311,66 | 314,47 | 0,99% | 1.105.253,00 |
| 05.01.2026 | 307,39 | 315,06 | 307,15 | 311,38 | 2,27% | 1.294.317,00 |
| 02.01.2026 | 294,00 | 304,55 | 291,01 | 304,48 | 3,72% | 934.649,00 |
| 31.12.2025 | 295,43 | 296,42 | 293,51 | 293,57 | -0,64% | 522.878,00 |
| 30.12.2025 | 296,30 | 296,57 | 295,00 | 295,47 | -0,16% | 416.567,00 |
| 29.12.2025 | 296,77 | 298,04 | 295,37 | 295,93 | -0,28% | 417.265,00 |