291,627$
1,10%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 291,56 | 293,00 | 288,79 | 291,82 | 1,16% | 1.012.294,00 |
| 13.08.2026 | 290,76 | 291,80 | 286,29 | 288,46 | -0,78% | 1.101.939,00 |
| 12.08.2026 | 284,73 | 290,78 | 282,00 | 290,74 | 1,65% | 1.841.102,00 |
| 11.08.2026 | 289,00 | 290,82 | 285,67 | 286,02 | -1,28% | 1.072.172,00 |
| 10.08.2026 | 288,86 | 294,14 | 288,22 | 289,72 | 1,06% | 1.120.663,00 |
| 07.08.2026 | 289,17 | 289,17 | 284,13 | 286,67 | -0,99% | 1.094.237,00 |
| 06.08.2026 | 289,45 | 291,38 | 286,87 | 289,53 | 1,19% | 1.018.122,00 |
| 05.08.2026 | 286,80 | 290,49 | 284,39 | 286,12 | 0,29% | 1.281.606,00 |
| 04.08.2026 | 279,69 | 286,37 | 276,77 | 285,30 | 2,68% | 1.634.410,00 |
| 03.08.2026 | 277,00 | 281,50 | 274,71 | 277,86 | 0,29% | 3.416.971,00 |
| 31.07.2026 | 272,99 | 279,53 | 270,17 | 277,06 | 1,90% | 2.283.062,00 |
| 30.07.2026 | 278,02 | 282,00 | 262,68 | 271,90 | -8,61% | 4.211.888,00 |
| 29.07.2026 | 307,12 | 308,33 | 295,00 | 297,53 | -2,51% | 1.281.497,00 |
| 28.07.2026 | 306,72 | 308,89 | 302,53 | 305,20 | 0,57% | 1.628.433,00 |
| 27.07.2026 | 301,67 | 306,31 | 301,00 | 303,48 | 1,09% | 1.196.823,00 |
| 24.07.2026 | 300,83 | 306,42 | 299,25 | 300,21 | 0,18% | 1.018.002,00 |
| 23.07.2026 | 289,50 | 303,94 | 289,50 | 299,67 | 5,09% | 2.029.291,00 |
| 22.07.2026 | 282,00 | 285,88 | 279,51 | 285,16 | 2,68% | 1.167.065,00 |
| 21.07.2026 | 275,16 | 281,21 | 270,32 | 277,71 | -1,01% | 1.742.171,00 |
| 20.07.2026 | 283,84 | 284,73 | 280,44 | 280,55 | -0,52% | 1.399.157,00 |
| 17.07.2026 | 286,77 | 290,20 | 281,51 | 282,01 | -0,85% | 1.138.613,00 |
| 16.07.2026 | 286,94 | 288,00 | 282,46 | 284,43 | -0,83% | 1.035.775,00 |
| 15.07.2026 | 291,68 | 292,98 | 286,02 | 286,82 | -1,10% | 983.384,00 |
| 14.07.2026 | 289,90 | 294,73 | 289,00 | 290,01 | 0,46% | 1.034.225,00 |
| 13.07.2026 | 292,08 | 293,45 | 288,33 | 288,69 | -0,72% | 722.042,00 |
| 10.07.2026 | 290,65 | 291,37 | 288,11 | 290,77 | 0,31% | 626.524,00 |
| 09.07.2026 | 292,27 | 294,93 | 288,18 | 289,87 | -1,22% | 910.430,00 |
| 08.07.2026 | 293,37 | 294,53 | 290,72 | 293,44 | -0,66% | 1.246.907,00 |
| 07.07.2026 | 303,60 | 304,50 | 294,38 | 295,40 | -1,95% | 1.245.541,00 |
| 06.07.2026 | 301,81 | 302,82 | 297,77 | 301,27 | -0,26% | 900.923,00 |
| 02.07.2026 | 297,23 | 303,10 | 296,43 | 302,07 | 3,37% | 1.424.393,00 |
| 01.07.2026 | 293,99 | 296,35 | 291,93 | 292,23 | 0,56% | 1.911.278,00 |
| 30.06.2026 | 290,59 | 291,76 | 288,00 | 290,59 | 0,42% | 2.210.301,00 |
| 29.06.2026 | 292,16 | 293,13 | 287,24 | 289,38 | -0,64% | 1.316.416,00 |
| 26.06.2026 | 290,16 | 296,62 | 288,70 | 291,25 | 0,95% | 2.156.407,00 |
| 25.06.2026 | 288,66 | 294,11 | 286,50 | 288,52 | 0,44% | 1.431.670,00 |
| 24.06.2026 | 294,90 | 296,08 | 287,11 | 287,27 | -2,21% | 2.442.944,00 |
| 23.06.2026 | 288,58 | 294,28 | 286,66 | 293,77 | 2,78% | 2.396.278,00 |
| 22.06.2026 | 292,00 | 292,54 | 282,41 | 285,83 | -2,84% | 2.554.485,00 |
| 19.06.2026 | 294,54 | 294,67 | 294,08 | 294,18 | -0,22% | - |
| 18.06.2026 | 315,12 | 317,57 | 291,66 | 294,82 | -5,86% | 2.711.392,00 |
| 17.06.2026 | 308,66 | 318,52 | 308,54 | 313,17 | 0,88% | 1.515.072,00 |
| 16.06.2026 | 304,10 | 311,10 | 302,70 | 310,45 | 2,06% | 1.372.488,00 |
| 15.06.2026 | 307,59 | 308,57 | 300,36 | 304,17 | -1,18% | 1.405.473,00 |
| 12.06.2026 | 312,93 | 313,30 | 306,00 | 307,79 | -1,40% | 878.339,00 |
| 11.06.2026 | 304,16 | 315,72 | 303,81 | 312,17 | 3,03% | 1.148.901,00 |
| 10.06.2026 | 309,00 | 310,00 | 302,88 | 303,00 | -1,68% | 794.513,00 |
| 09.06.2026 | 303,36 | 308,20 | 302,24 | 308,17 | 2,01% | 957.045,00 |
| 08.06.2026 | 306,52 | 308,71 | 299,39 | 302,10 | -1,86% | 1.006.021,00 |
| 05.06.2026 | 309,98 | 311,46 | 306,45 | 307,83 | -0,63% | 793.353,00 |
| 04.06.2026 | 308,28 | 309,97 | 306,31 | 309,78 | 2,09% | 887.404,00 |
| 03.06.2026 | 305,53 | 309,03 | 301,49 | 303,45 | -1,52% | 934.648,00 |
| 02.06.2026 | 308,12 | 310,49 | 307,17 | 308,12 | -0,47% | 804.427,00 |
| 01.06.2026 | 312,38 | 313,03 | 307,53 | 309,59 | -1,77% | 1.060.519,00 |
| 29.05.2026 | 314,60 | 315,29 | 308,74 | 315,18 | 0,13% | 1.759.863,00 |
| 28.05.2026 | 310,39 | 315,39 | 310,39 | 314,78 | 1,85% | 1.680.289,00 |
| 27.05.2026 | 311,03 | 312,74 | 308,15 | 309,05 | -1,41% | 966.208,00 |
| 26.05.2026 | 313,84 | 314,49 | 309,20 | 313,47 | 0,48% | 912.699,00 |
| 22.05.2026 | 309,02 | 312,26 | 306,33 | 311,98 | 1,84% | 945.024,00 |
| 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% | 1.583.556,00 |
| 19.05.2026 | 311,88 | 311,88 | 304,95 | 308,15 | -0,97% | 1.202.749,00 |
| 18.05.2026 | 303,99 | 311,31 | 303,11 | 311,16 | 2,56% | 1.135.660,00 |
| 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% | 980.004,00 |
| 13.05.2026 | 306,57 | 307,58 | 298,04 | 304,93 | -1,47% | 842.924,00 |
| 12.05.2026 | 302,35 | 310,26 | 302,02 | 309,47 | 2,35% | 1.367.066,00 |
| 11.05.2026 | 298,00 | 303,91 | 296,67 | 302,35 | 0,90% | 1.298.644,00 |
| 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% | 1.674.154,00 |
| 06.05.2026 | 301,70 | 304,38 | 299,02 | 302,20 | -0,15% | 2.282.429,00 |
| 05.05.2026 | 309,89 | 311,23 | 300,07 | 302,65 | -1,93% | 2.079.530,00 |
| 04.05.2026 | 312,05 | 315,63 | 308,22 | 308,62 | -1,52% | 1.442.504,00 |
| 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% | 2.660.012,00 |
| 29.04.2026 | 325,48 | 326,76 | 319,61 | 321,40 | -1,07% | 1.591.211,00 |
| 28.04.2026 | 323,78 | 326,13 | 321,86 | 324,88 | 1,38% | 1.561.401,00 |
| 27.04.2026 | 318,43 | 324,67 | 318,27 | 320,46 | 0,93% | 1.256.647,00 |
| 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% | 2.172.374,00 |
| 22.04.2026 | 343,33 | 344,20 | 329,88 | 331,66 | -2,54% | 2.156.947,00 |
| 21.04.2026 | 346,60 | 347,35 | 336,47 | 340,30 | -2,37% | 1.581.994,00 |
| 20.04.2026 | 351,17 | 353,60 | 347,46 | 348,57 | -0,51% | 838.771,00 |
| 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% | 1.029.427,00 |
| 15.04.2026 | 355,00 | 358,39 | 353,70 | 355,92 | 0,10% | 1.036.529,00 |
| 14.04.2026 | 358,33 | 359,65 | 352,07 | 355,56 | -0,67% | 948.048,00 |
| 13.04.2026 | 355,24 | 360,14 | 354,50 | 357,95 | 1,23% | 1.082.342,00 |
| 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% | 1.136.803,00 |
| 08.04.2026 | 353,69 | 362,46 | 351,92 | 361,97 | 2,25% | 1.384.413,00 |
| 07.04.2026 | 355,00 | 357,39 | 352,40 | 354,00 | -1,32% | 748.217,00 |
| 06.04.2026 | 356,53 | 360,00 | 353,52 | 358,73 | 0,77% | 1.014.116,00 |
| 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% | 1.305.324,00 |
| 31.03.2026 | 343,57 | 349,73 | 340,00 | 345,15 | 1,54% | 1.279.292,00 |
| 30.03.2026 | 348,79 | 350,46 | 337,02 | 339,93 | -0,90% | 1.418.843,00 |
| 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% | 916.705,00 |
| 25.03.2026 | 353,12 | 356,72 | 350,20 | 352,02 | 0,17% | 1.468.759,00 |