213,635$
1,47%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 210,17 | 214,98 | 210,07 | 213,47 | 1,39% | - |
| 19.12.2024 | 213,44 | 215,67 | 210,34 | 210,54 | -1,31% | - |
| 18.12.2024 | 219,38 | 219,38 | 213,34 | 213,34 | -2,34% | - |
| 17.12.2024 | 220,97 | 221,90 | 217,81 | 218,45 | -1,62% | 2.287.047,00 |
| 16.12.2024 | 223,62 | 225,31 | 221,41 | 222,04 | -0,50% | 1.420.726,00 |
| 13.12.2024 | 223,85 | 224,84 | 222,01 | 223,16 | -0,53% | 967.686,00 |
| 12.12.2024 | 227,61 | 228,77 | 223,32 | 224,35 | -1,97% | 1.421.295,00 |
| 11.12.2024 | 231,09 | 231,84 | 228,15 | 228,87 | -0,78% | 666.899,00 |
| 10.12.2024 | 229,58 | 232,58 | 227,36 | 230,68 | 0,40% | 912.234,00 |
| 09.12.2024 | 233,75 | 234,05 | 228,85 | 229,76 | -2,08% | 1.260.769,00 |
| 06.12.2024 | 238,29 | 239,10 | 234,10 | 234,64 | -1,47% | 1.470.153,00 |
| 05.12.2024 | 239,51 | 239,70 | 236,28 | 238,14 | -0,97% | 901.120,00 |
| 04.12.2024 | 239,08 | 242,24 | 238,45 | 240,48 | 0,26% | 928.611,00 |
| 03.12.2024 | 243,34 | 243,34 | 239,69 | 239,86 | -1,22% | 731.046,00 |
| 02.12.2024 | 246,25 | 246,25 | 241,50 | 242,82 | -1,39% | 970.783,00 |
| 29.11.2024 | 246,99 | 247,81 | 244,93 | 246,25 | 0,38% | 441.995,00 |
| 27.11.2024 | 246,28 | 247,48 | 244,92 | 245,33 | -0,10% | 551.533,00 |
| 26.11.2024 | 243,27 | 246,08 | 241,52 | 245,58 | 2,07% | 765.882,00 |
| 25.11.2024 | 247,80 | 248,43 | 239,41 | 240,60 | -3,05% | 1.268.436,00 |
| 22.11.2024 | 247,16 | 248,56 | 246,45 | 248,16 | 0,63% | 655.762,00 |
| 21.11.2024 | 244,41 | 248,47 | 243,51 | 246,60 | 0,92% | 858.941,00 |
| 20.11.2024 | 242,54 | 244,44 | 241,10 | 244,36 | 0,32% | 806.848,00 |
| 19.11.2024 | 246,10 | 246,59 | 242,58 | 243,58 | -0,28% | 784.167,00 |
| 18.11.2024 | 246,47 | 247,55 | 243,84 | 244,27 | -1,11% | 741.615,00 |
| 15.11.2024 | 247,52 | 250,29 | 245,50 | 247,00 | -0,47% | 1.910.720,00 |
| 14.11.2024 | 261,20 | 261,77 | 247,27 | 248,16 | -5,16% | 1.299.771,00 |
| 13.11.2024 | 262,57 | 265,61 | 261,18 | 261,65 | -0,03% | 610.312,00 |
| 12.11.2024 | 265,00 | 265,65 | 261,00 | 261,72 | -0,95% | 949.456,00 |
| 11.11.2024 | 262,80 | 265,74 | 262,31 | 264,22 | 1,39% | 694.968,00 |
| 08.11.2024 | 256,00 | 261,75 | 255,56 | 260,60 | 2,27% | 868.479,00 |
| 07.11.2024 | 257,02 | 257,34 | 254,12 | 254,81 | -0,64% | 649.272,00 |
| 06.11.2024 | 260,00 | 260,00 | 253,51 | 256,45 | 2,19% | 893.518,00 |
| 05.11.2024 | 247,41 | 251,21 | 247,07 | 250,95 | 1,57% | 593.342,00 |
| 04.11.2024 | 247,93 | 248,61 | 244,87 | 247,07 | -0,17% | 791.503,00 |
| 01.11.2024 | 248,57 | 251,72 | 247,28 | 247,48 | 0,00% | 852.189,00 |
| 31.10.2024 | 246,21 | 249,27 | 244,95 | 247,47 | 0,84% | 1.254.021,00 |
| 30.10.2024 | 245,02 | 247,06 | 244,73 | 245,41 | 0,14% | 714.282,00 |
| 29.10.2024 | 249,45 | 249,95 | 245,07 | 245,07 | -1,19% | 689.491,00 |
| 28.10.2024 | 253,16 | 253,45 | 247,96 | 248,03 | -1,89% | 1.033.481,00 |
| 25.10.2024 | 257,80 | 258,89 | 252,00 | 252,81 | 3,54% | 1.622.126,00 |
| 24.10.2024 | 246,00 | 246,49 | 243,40 | 244,17 | -0,67% | 845.319,00 |
| 23.10.2024 | 246,77 | 247,80 | 244,71 | 245,82 | 0,36% | 460.005,00 |
| 22.10.2024 | 247,85 | 247,85 | 242,74 | 244,93 | -1,30% | 534.722,00 |
| 21.10.2024 | 250,00 | 250,88 | 247,46 | 248,15 | -0,25% | 703.395,00 |
| 18.10.2024 | 249,00 | 249,16 | 246,96 | 248,78 | 0,20% | 481.946,00 |
| 17.10.2024 | 248,61 | 248,98 | 246,75 | 248,28 | 0,06% | 699.347,00 |
| 16.10.2024 | 244,82 | 248,36 | 244,82 | 248,14 | 1,16% | 491.486,00 |
| 15.10.2024 | 249,00 | 249,00 | 244,25 | 245,30 | -1,18% | 573.715,00 |
| 14.10.2024 | 246,80 | 248,45 | 245,25 | 248,23 | 0,89% | 461.638,00 |
| 11.10.2024 | 243,12 | 246,34 | 242,66 | 246,04 | 1,52% | 692.261,00 |
| 10.10.2024 | 245,88 | 245,88 | 241,01 | 242,35 | 0,05% | 651.927,00 |
| 09.10.2024 | 240,89 | 243,39 | 240,89 | 242,22 | 0,39% | 378.778,00 |
| 08.10.2024 | 243,00 | 243,65 | 239,58 | 241,28 | -0,20% | 462.062,00 |
| 07.10.2024 | 244,08 | 244,14 | 241,12 | 241,76 | -0,78% | 412.167,00 |
| 04.10.2024 | 242,74 | 243,78 | 241,34 | 243,66 | 0,23% | 372.741,00 |
| 03.10.2024 | 244,68 | 245,94 | 242,62 | 243,11 | -0,63% | 691.935,00 |
| 02.10.2024 | 245,29 | 246,76 | 244,10 | 244,66 | -0,26% | 686.407,00 |
| 01.10.2024 | 237,47 | 247,33 | 235,74 | 245,29 | 3,12% | 1.250.263,00 |
| 30.09.2024 | 236,00 | 238,49 | 234,13 | 237,87 | 1,23% | 879.534,00 |
| 27.09.2024 | 232,04 | 235,36 | 231,50 | 234,99 | 1,48% | 777.480,00 |
| 26.09.2024 | 232,35 | 234,93 | 231,38 | 231,56 | -0,75% | 565.775,00 |
| 25.09.2024 | 235,52 | 235,64 | 232,50 | 233,32 | -0,60% | 754.569,00 |
| 24.09.2024 | 237,36 | 237,63 | 233,75 | 234,74 | -1,26% | 752.365,00 |
| 23.09.2024 | 233,42 | 238,07 | 233,17 | 237,73 | 1,94% | 687.589,00 |
| 20.09.2024 | 229,75 | 233,57 | 229,23 | 233,21 | 1,19% | 1.265.889,00 |
| 19.09.2024 | 231,28 | 231,74 | 228,88 | 230,46 | 0,33% | 689.704,00 |
| 18.09.2024 | 230,47 | 232,03 | 228,45 | 229,71 | 0,00% | 563.052,00 |
| 17.09.2024 | 229,94 | 230,81 | 227,43 | 229,71 | -0,86% | 544.492,00 |
| 16.09.2024 | 231,99 | 234,28 | 229,61 | 231,71 | 0,84% | 503.210,00 |
| 13.09.2024 | 228,44 | 231,02 | 227,79 | 229,77 | 0,70% | 652.617,00 |
| 12.09.2024 | 226,33 | 228,70 | 225,62 | 228,17 | 0,51% | 780.343,00 |
| 11.09.2024 | 226,55 | 227,31 | 222,02 | 227,01 | -0,39% | 727.745,00 |
| 10.09.2024 | 230,00 | 230,50 | 226,51 | 227,89 | -0,60% | 570.303,00 |
| 09.09.2024 | 228,15 | 229,79 | 227,64 | 229,27 | 0,90% | 818.736,00 |
| 06.09.2024 | 231,11 | 232,96 | 226,30 | 227,23 | -2,28% | 640.257,00 |
| 05.09.2024 | 237,32 | 237,32 | 230,35 | 232,52 | -1,68% | 684.401,00 |
| 04.09.2024 | 235,81 | 238,24 | 235,81 | 236,50 | 0,52% | 718.913,00 |
| 03.09.2024 | 236,68 | 237,82 | 233,86 | 235,28 | -0,59% | 754.123,00 |
| 30.08.2024 | 233,75 | 236,94 | 233,21 | 236,67 | 1,28% | 698.437,00 |
| 29.08.2024 | 233,04 | 235,35 | 230,00 | 233,68 | 0,75% | 602.905,00 |
| 28.08.2024 | 230,55 | 233,31 | 230,37 | 231,95 | 0,82% | 551.342,00 |
| 27.08.2024 | 228,76 | 230,44 | 226,22 | 230,06 | 0,48% | 597.639,00 |
| 26.08.2024 | 231,26 | 231,90 | 228,35 | 228,95 | -0,75% | 607.171,00 |
| 23.08.2024 | 231,52 | 233,48 | 229,40 | 230,68 | -0,23% | 662.526,00 |
| 22.08.2024 | 230,35 | 231,59 | 228,94 | 231,21 | 0,50% | 564.522,00 |
| 21.08.2024 | 230,27 | 230,51 | 228,08 | 230,05 | 0,18% | 372.937,00 |
| 20.08.2024 | 230,37 | 230,37 | 228,72 | 229,64 | -0,36% | 396.582,00 |
| 19.08.2024 | 228,06 | 230,58 | 228,06 | 230,48 | 0,87% | 413.419,00 |
| 16.08.2024 | 227,07 | 228,73 | 225,92 | 228,50 | 0,89% | 642.098,00 |
| 15.08.2024 | 226,51 | 227,01 | 225,06 | 226,49 | 0,19% | 693.537,00 |
| 14.08.2024 | 226,46 | 228,30 | 225,54 | 226,06 | -0,80% | 860.367,00 |
| 13.08.2024 | 229,12 | 229,69 | 226,30 | 227,88 | -0,42% | 837.746,00 |
| 12.08.2024 | 228,68 | 230,30 | 227,30 | 228,83 | 0,22% | 532.173,00 |
| 09.08.2024 | 230,51 | 230,95 | 226,93 | 228,33 | -0,99% | 505.853,00 |
| 08.08.2024 | 226,66 | 230,78 | 226,59 | 230,62 | 1,67% | 765.465,00 |
| 07.08.2024 | 226,75 | 230,24 | 226,33 | 226,83 | 0,39% | 730.197,00 |
| 06.08.2024 | 227,50 | 229,84 | 225,76 | 225,96 | -0,50% | 829.156,00 |
| 05.08.2024 | 229,39 | 231,50 | 224,35 | 227,10 | -1,34% | 1.126.474,00 |
| 02.08.2024 | 229,22 | 233,16 | 226,35 | 230,19 | 0,42% | 1.080.734,00 |
| 01.08.2024 | 227,53 | 230,00 | 225,26 | 229,22 | 1,03% | 1.014.741,00 |