211,390$
-0,17%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 212,03 | 213,68 | 209,90 | 211,34 | -0,19% | 946.173,00 |
| 01.05.2024 | 214,39 | 215,31 | 211,40 | 211,75 | -1,07% | 909.992,00 |
| 30.04.2024 | 215,99 | 216,69 | 213,80 | 214,05 | -1,39% | 1.201.476,00 |
| 29.04.2024 | 215,12 | 217,60 | 214,08 | 217,06 | 1,17% | 1.256.212,00 |
| 26.04.2024 | 212,05 | 216,99 | 211,24 | 214,54 | 3,46% | 2.133.539,00 |
| 25.04.2024 | 207,50 | 208,10 | 205,29 | 207,36 | -0,17% | 1.163.212,00 |
| 24.04.2024 | 206,33 | 208,31 | 204,98 | 207,71 | 0,01% | 1.002.094,00 |
| 23.04.2024 | 209,96 | 210,73 | 207,51 | 207,68 | -0,22% | 850.502,00 |
| 22.04.2024 | 206,59 | 209,81 | 205,85 | 208,14 | 1,31% | 927.589,00 |
| 19.04.2024 | 203,34 | 205,59 | 202,63 | 205,45 | 1,67% | 898.618,00 |
| 18.04.2024 | 201,39 | 203,96 | 201,39 | 202,08 | 0,34% | 683.459,00 |
| 17.04.2024 | 202,50 | 202,50 | 200,54 | 201,40 | 0,53% | 895.280,00 |
| 16.04.2024 | 202,82 | 203,30 | 200,18 | 200,34 | -1,42% | 915.091,00 |
| 15.04.2024 | 204,98 | 205,60 | 202,48 | 203,22 | 0,30% | 1.009.273,00 |
| 12.04.2024 | 203,45 | 205,48 | 201,52 | 202,62 | 0,11% | 931.150,00 |
| 11.04.2024 | 205,28 | 205,79 | 201,96 | 202,39 | -1,51% | 977.162,00 |
| 10.04.2024 | 204,54 | 206,25 | 201,01 | 205,49 | -0,32% | 1.118.332,00 |
| 09.04.2024 | 207,39 | 208,41 | 205,16 | 206,15 | -1,13% | 976.127,00 |
| 08.04.2024 | 209,54 | 210,00 | 208,13 | 208,50 | -0,22% | 706.167,00 |
| 05.04.2024 | 208,87 | 209,65 | 206,32 | 208,96 | -0,30% | 1.167.636,00 |
| 04.04.2024 | 205,86 | 210,02 | 204,58 | 209,59 | 2,60% | 2.021.861,00 |
| 03.04.2024 | 205,00 | 205,60 | 203,03 | 204,27 | -0,45% | 1.375.236,00 |
| 02.04.2024 | 208,00 | 208,61 | 205,05 | 205,20 | -1,61% | 1.335.436,00 |
| 01.04.2024 | 212,99 | 213,18 | 207,84 | 208,56 | -2,13% | 1.228.421,00 |
| 28.03.2024 | 213,00 | 214,28 | 212,38 | 213,10 | 0,28% | 1.193.922,00 |
| 27.03.2024 | 212,30 | 213,28 | 211,93 | 212,50 | 0,65% | 1.215.814,00 |
| 26.03.2024 | 211,91 | 212,41 | 211,05 | 211,13 | -0,26% | 582.889,00 |
| 25.03.2024 | 213,31 | 213,31 | 211,61 | 211,69 | -0,12% | 744.146,00 |
| 22.03.2024 | 213,82 | 213,82 | 211,88 | 211,94 | -0,57% | 837.505,00 |
| 21.03.2024 | 212,82 | 214,21 | 212,44 | 213,15 | 0,42% | 1.240.238,00 |
| 20.03.2024 | 211,12 | 213,87 | 211,00 | 212,25 | 0,39% | 966.730,00 |
| 19.03.2024 | 211,30 | 212,28 | 210,81 | 211,42 | 0,23% | 1.755.855,00 |
| 18.03.2024 | 212,86 | 213,22 | 210,50 | 210,93 | -0,91% | 1.438.372,00 |
| 15.03.2024 | 211,14 | 214,52 | 211,14 | 212,86 | -0,23% | 1.872.550,00 |
| 14.03.2024 | 215,81 | 216,17 | 210,82 | 213,36 | -1,09% | 1.618.880,00 |
| 13.03.2024 | 213,89 | 216,10 | 213,89 | 215,72 | 0,99% | 1.406.885,00 |
| 12.03.2024 | 213,35 | 214,70 | 212,17 | 213,60 | -0,47% | 925.961,00 |
| 11.03.2024 | 214,08 | 216,24 | 213,80 | 214,61 | 0,00% | 672.183,00 |
| 08.03.2024 | 213,01 | 215,02 | 211,92 | 214,60 | 0,74% | 870.783,00 |
| 07.03.2024 | 215,60 | 216,59 | 212,98 | 213,02 | -1,20% | 956.164,00 |
| 06.03.2024 | 213,65 | 216,40 | 213,05 | 215,60 | 0,83% | 680.272,00 |
| 05.03.2024 | 216,59 | 218,34 | 213,60 | 213,83 | -0,99% | 857.598,00 |
| 04.03.2024 | 210,45 | 217,13 | 210,13 | 215,96 | 2,93% | 1.357.223,00 |
| 01.03.2024 | 211,22 | 211,35 | 209,01 | 209,81 | -0,87% | 1.008.336,00 |
| 29.02.2024 | 213,41 | 213,41 | 210,50 | 211,66 | -0,72% | 3.256.155,00 |
| 28.02.2024 | 211,57 | 214,13 | 210,60 | 213,19 | 0,68% | 836.897,00 |
| 27.02.2024 | 211,47 | 212,28 | 209,59 | 211,74 | 0,00% | 849.415,00 |
| 26.02.2024 | 214,45 | 214,72 | 211,35 | 211,74 | -1,26% | 854.615,00 |
| 23.02.2024 | 214,00 | 216,17 | 213,25 | 214,45 | 0,48% | 1.120.034,00 |
| 22.02.2024 | 213,22 | 213,66 | 211,20 | 213,42 | -0,18% | 817.734,00 |
| 21.02.2024 | 212,00 | 213,85 | 211,36 | 213,80 | 0,93% | 758.429,00 |
| 20.02.2024 | 212,65 | 215,34 | 211,29 | 211,83 | -0,07% | 1.128.196,00 |
| 16.02.2024 | 211,05 | 212,00 | 209,96 | 211,98 | 0,33% | 759.992,00 |
| 15.02.2024 | 210,62 | 212,52 | 210,01 | 211,28 | 0,52% | 591.930,00 |
| 14.02.2024 | 208,99 | 210,22 | 208,09 | 210,18 | 1,06% | 758.711,00 |
| 13.02.2024 | 211,26 | 212,61 | 205,73 | 207,98 | -1,55% | 799.149,00 |
| 12.02.2024 | 209,84 | 212,27 | 209,66 | 211,26 | 0,68% | 857.899,00 |
| 09.02.2024 | 209,84 | 210,11 | 207,87 | 209,84 | 0,26% | 543.696,00 |
| 08.02.2024 | 209,27 | 209,82 | 206,49 | 209,30 | -0,12% | 905.421,00 |
| 07.02.2024 | 208,46 | 209,89 | 207,20 | 209,56 | 0,89% | 749.231,00 |
| 06.02.2024 | 206,99 | 207,76 | 205,22 | 207,71 | 0,28% | 1.068.621,00 |
| 05.02.2024 | 206,00 | 207,69 | 203,52 | 207,14 | 0,07% | 933.802,00 |
| 02.02.2024 | 208,27 | 208,71 | 206,20 | 207,00 | -1,18% | 1.098.686,00 |
| 01.02.2024 | 209,00 | 210,18 | 207,12 | 209,48 | 0,51% | 1.333.952,00 |
| 31.01.2024 | 210,79 | 211,40 | 208,10 | 208,42 | -1,09% | 2.297.891,00 |
| 30.01.2024 | 210,34 | 211,72 | 209,66 | 210,72 | 0,22% | 1.302.602,00 |
| 29.01.2024 | 210,30 | 211,72 | 209,00 | 210,25 | 0,50% | 1.480.235,00 |
| 26.01.2024 | 209,50 | 211,41 | 205,79 | 209,21 | 2,23% | 2.267.721,00 |
| 25.01.2024 | 205,10 | 206,02 | 202,97 | 204,64 | 0,19% | 2.304.669,00 |
| 24.01.2024 | 206,20 | 207,37 | 204,04 | 204,25 | -0,89% | 875.792,00 |
| 23.01.2024 | 207,00 | 208,93 | 204,88 | 206,09 | -0,35% | 1.306.153,00 |
| 22.01.2024 | 205,00 | 207,51 | 203,53 | 206,82 | 0,98% | 1.184.160,00 |
| 19.01.2024 | 206,20 | 206,20 | 203,77 | 204,82 | -0,44% | 959.238,00 |
| 18.01.2024 | 204,45 | 206,05 | 203,00 | 205,73 | 0,58% | 676.083,00 |
| 17.01.2024 | 204,16 | 208,62 | 203,94 | 204,54 | -0,27% | 761.907,00 |
| 16.01.2024 | 207,75 | 207,97 | 204,14 | 205,09 | -1,30% | 826.087,00 |
| 12.01.2024 | 204,99 | 208,04 | 204,41 | 207,80 | 2,40% | 1.049.640,00 |
| 11.01.2024 | 206,05 | 206,06 | 201,04 | 202,92 | -0,27% | 1.414.547,00 |
| 10.01.2024 | 203,14 | 203,89 | 202,14 | 203,47 | -0,01% | 1.087.622,00 |
| 09.01.2024 | 205,55 | 205,71 | 203,45 | 203,50 | -1,41% | 995.020,00 |
| 08.01.2024 | 204,70 | 206,72 | 203,62 | 206,40 | 0,58% | 1.113.062,00 |
| 05.01.2024 | 207,47 | 207,47 | 204,12 | 205,21 | -1,12% | 949.742,00 |
| 04.01.2024 | 211,30 | 211,70 | 207,48 | 207,53 | -1,09% | 1.131.198,00 |
| 03.01.2024 | 209,88 | 212,13 | 208,40 | 209,82 | 0,02% | 1.379.184,00 |
| 02.01.2024 | 210,50 | 213,13 | 209,30 | 209,78 | -0,40% | 1.275.540,00 |
| 29.12.2023 | 210,68 | 211,38 | 210,02 | 210,62 | -0,14% | 628.825,00 |
| 28.12.2023 | 209,36 | 211,52 | 209,36 | 210,92 | 0,49% | 789.811,00 |
| 27.12.2023 | 209,32 | 210,16 | 209,12 | 209,89 | 0,08% | 499.756,00 |
| 26.12.2023 | 207,89 | 209,90 | 207,56 | 209,72 | 0,59% | 561.931,00 |
| 22.12.2023 | 208,56 | 209,68 | 207,85 | 208,49 | 0,46% | 741.871,00 |
| 21.12.2023 | 207,78 | 209,31 | 206,40 | 207,54 | 0,46% | 811.460,00 |
| 20.12.2023 | 209,97 | 211,99 | 206,53 | 206,58 | -1,68% | 920.490,00 |
| 19.12.2023 | 209,80 | 211,14 | 209,34 | 210,12 | 0,15% | 1.757.979,00 |
| 18.12.2023 | 208,27 | 210,63 | 208,18 | 209,80 | 0,69% | 1.963.886,00 |
| 15.12.2023 | 206,50 | 208,58 | 206,50 | 208,37 | 0,86% | 3.294.498,00 |
| 14.12.2023 | 207,44 | 209,00 | 205,44 | 206,60 | -0,71% | 2.482.644,00 |
| 13.12.2023 | 201,00 | 208,44 | 200,49 | 208,08 | 3,88% | 2.985.717,00 |
| 12.12.2023 | 200,72 | 200,72 | 198,22 | 200,31 | -0,38% | 1.734.493,00 |
| 11.12.2023 | 196,42 | 203,00 | 196,42 | 201,07 | 2,69% | 2.206.467,00 |
| 08.12.2023 | 197,01 | 197,19 | 193,34 | 195,81 | -0,44% | 1.273.620,00 |