201,033$
-1,06%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 204,05 | 204,05 | 200,79 | 201,18 | -0,98% | - |
| 15.04.2024 | 204,33 | 205,20 | 202,54 | 203,18 | 0,34% | - |
| 12.04.2024 | 202,62 | 205,11 | 201,60 | 202,50 | 0,10% | - |
| 11.04.2024 | 205,84 | 205,84 | 202,07 | 202,30 | -1,59% | - |
| 10.04.2024 | 204,52 | 206,06 | 201,10 | 205,57 | -0,22% | - |
| 09.04.2024 | 208,35 | 208,38 | 205,26 | 206,04 | -1,15% | - |
| 08.04.2024 | 209,07 | 210,01 | 208,19 | 208,43 | -0,19% | - |
| 05.04.2024 | 209,73 | 209,73 | 206,33 | 208,82 | -0,48% | - |
| 04.04.2024 | 205,56 | 210,01 | 204,62 | 209,83 | 2,72% | - |
| 03.04.2024 | 205,43 | 205,47 | 203,09 | 204,28 | -0,42% | - |
| 02.04.2024 | 208,18 | 208,58 | 205,14 | 205,14 | -3,69% | - |
| 28.03.2024 | 212,90 | 214,28 | 212,53 | 213,01 | 0,27% | - |
| 27.03.2024 | 211,85 | 213,16 | 211,85 | 212,44 | 0,63% | - |
| 26.03.2024 | 211,75 | 212,37 | 211,12 | 211,12 | -0,23% | - |
| 25.03.2024 | 211,71 | 213,00 | 211,60 | 211,60 | -0,23% | - |
| 22.03.2024 | 213,15 | 213,61 | 212,03 | 212,10 | -0,50% | - |
| 21.03.2024 | 213,01 | 214,14 | 212,58 | 213,17 | 0,41% | - |
| 20.03.2024 | 211,37 | 213,61 | 210,94 | 212,29 | 0,41% | - |
| 19.03.2024 | 211,00 | 212,24 | 210,89 | 211,42 | 0,27% | - |
| 18.03.2024 | 213,62 | 213,62 | 210,61 | 210,85 | -0,76% | - |
| 15.03.2024 | 212,53 | 214,45 | 212,04 | 212,47 | -0,36% | - |
| 14.03.2024 | 216,02 | 216,07 | 211,00 | 213,25 | -1,14% | - |
| 13.03.2024 | 214,00 | 216,01 | 213,88 | 215,70 | 0,94% | - |
| 12.03.2024 | 214,61 | 214,61 | 212,26 | 213,69 | -0,46% | - |
| 11.03.2024 | 213,87 | 216,02 | 213,87 | 214,67 | 0,08% | - |
| 08.03.2024 | 213,54 | 214,97 | 211,98 | 214,51 | 0,70% | - |
| 07.03.2024 | 215,24 | 216,17 | 213,03 | 213,03 | -1,13% | - |
| 06.03.2024 | 214,48 | 216,30 | 213,53 | 215,47 | 0,79% | - |
| 05.03.2024 | 215,49 | 218,00 | 213,67 | 213,78 | -1,01% | - |
| 04.03.2024 | 209,62 | 217,01 | 209,62 | 215,97 | 2,94% | - |
| 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 |
| 07.12.2023 | 199,92 | 200,29 | 196,38 | 196,68 | -1,14% | 909.682,00 |
| 06.12.2023 | 198,50 | 200,10 | 197,88 | 198,95 | 0,47% | 990.473,00 |
| 05.12.2023 | 199,00 | 199,62 | 197,81 | 198,01 | -0,64% | 1.354.635,00 |
| 04.12.2023 | 193,91 | 199,44 | 192,95 | 199,28 | 2,36% | 1.863.724,00 |
| 01.12.2023 | 190,87 | 194,93 | 190,17 | 194,69 | 2,03% | 1.110.041,00 |
| 30.11.2023 | 189,60 | 190,91 | 188,95 | 190,81 | 1,14% | 1.363.422,00 |
| 29.11.2023 | 189,08 | 189,77 | 188,06 | 188,66 | -0,23% | 661.849,00 |
| 28.11.2023 | 189,01 | 189,74 | 187,68 | 189,10 | 0,63% | 726.570,00 |
| 27.11.2023 | 190,86 | 190,86 | 187,37 | 187,92 | -1,62% | 676.154,00 |
| 24.11.2023 | 188,41 | 191,01 | 188,05 | 191,01 | 1,69% | 482.322,00 |
| 22.11.2023 | 187,09 | 188,20 | 185,98 | 187,83 | -0,39% | 796.998,00 |
| 21.11.2023 | 186,68 | 188,84 | 186,28 | 188,56 | 1,12% | 794.710,00 |
| 20.11.2023 | 186,18 | 187,45 | 184,34 | 186,48 | 0,43% | 733.159,00 |