Holen Sie sich die Stockscreener-App
256.45
2.17%
-5.69
Handel nachbörslich:
257.00
0.55
+0.21%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
L 3 Harris Technologies Inc-Aktien (LHX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-04 | $259.8 | $256.1 | $3.73 | 1,209,395.0 | -2.17% |
| 2026-09-03 | $265.0 | $259.1 | $5.86 | 1,348,412.0 | +0.32% |
| 2026-09-02 | $266.5 | $260.1 | $6.38 | 1,494,299.0 | -0.85% |
| 2026-09-01 | $269.5 | $262.2 | $7.32 | 1,340,026.0 | -1.01% |
| 2026-08-31 | $267.8 | $261.4 | $6.50 | 2,587,096.0 | +1.31% |
| 2026-08-28 | $265.1 | $261.4 | $3.69 | 1,397,396.0 | +0.32% |
| 2026-08-27 | $263.5 | $259.6 | $3.86 | 1,684,439.0 | -0.37% |
| 2026-08-26 | $264.9 | $258.5 | $6.31 | 1,394,205.0 | +0.30% |
| 2026-08-25 | $263.8 | $260.9 | $2.87 | 1,548,723.0 | -0.25% |
| 2026-08-24 | $265.8 | $261.6 | $4.22 | 1,558,377.0 | -1.46% |
| 2026-08-21 | $271.8 | $266.4 | $5.32 | 1,969,823.0 | -1.37% |
| 2026-08-20 | $276.6 | $269.6 | $7.03 | 1,656,232.0 | -2.41% |
| 2026-08-19 | $281.0 | $276.4 | $4.65 | 1,076,275.0 | -0.87% |
| 2026-08-18 | $284.0 | $279.3 | $4.66 | 1,811,725.0 | +0.42% |
| 2026-08-17 | $285.9 | $277.8 | $8.18 | 2,977,153.0 | -4.61% |
| 2026-08-14 | $293.0 | $288.8 | $4.21 | 1,011,917.0 | +1.16% |
| 2026-08-13 | $291.8 | $286.3 | $5.50 | 1,101,559.0 | -0.78% |
| 2026-08-12 | $290.8 | $282.0 | $8.78 | 1,839,767.0 | +1.65% |
| 2026-08-11 | $290.8 | $285.7 | $5.15 | 1,070,136.0 | -1.28% |
| 2026-08-10 | $294.1 | $288.2 | $5.92 | 1,120,102.0 | +1.06% |
L 3 Harris Technologies Inc-Aktien (LHX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der L 3 Harris Technologies Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LHX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der L 3 Harris Technologies Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
L 3 Harris Technologies Inc-Aktien (LHX) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $269.5 | $256.1 | $13.45 | 6,601,527.0 | -3.68% |
| 2026-08 | $294.1 | $258.5 | $35.60 | 34,190,655.0 | -3.92% |
| 2026-07 | $308.9 | $262.7 | $46.21 | 30,403,880.0 | -4.64% |
| 2026-06 | $318.5 | $282.4 | $36.11 | 30,272,556.0 | -7.80% |
| 2026-05 | $322.6 | $296.7 | $25.98 | 26,400,514.0 | -1.68% |
| 2026-04 | $364.3 | $313.0 | $51.26 | 28,832,873.0 | -7.13% |
| 2026-03 | $379.2 | $337.0 | $42.21 | 32,705,269.0 | -5.32% |
| 2026-02 | $365.7 | $329.3 | $36.45 | 23,823,510.0 | +6.33% |
| 2026-01 | $369.6 | $291.0 | $78.58 | 38,164,500.0 | +16.79% |
L 3 Harris Technologies Inc-Aktien (LHX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $299.8 | $272.1 | $27.69 | 20,418,935.0 | +6.02% |
| 2025-11 | $302.9 | $273.0 | $29.90 | 22,176,406.0 | -3.60% |
| 2025-10 | $308.1 | $282.3 | $25.85 | 25,750,962.0 | -5.34% |
| 2025-09 | $305.9 | $268.6 | $37.34 | 21,848,075.0 | +10.01% |
| 2025-08 | $280.5 | $267.2 | $13.27 | 23,397,700.0 | +1.02% |
| 2025-07 | $280.0 | $249.0 | $31.02 | 27,528,174.0 | +9.56% |
| 2025-06 | $257.8 | $237.6 | $20.23 | 27,871,620.0 | +2.66% |
| 2025-05 | $249.1 | $214.1 | $35.03 | 37,480,096.0 | +11.05% |
| 2025-04 | $224.2 | $195.7 | $28.47 | 36,459,782.0 | +5.12% |
| 2025-03 | $227.4 | $204.8 | $22.57 | 24,296,497.0 | +1.55% |
| 2025-02 | $214.1 | $193.1 | $21.01 | 26,617,577.0 | -2.78% |
| 2025-01 | $224.3 | $202.8 | $21.54 | 24,275,713.0 | +0.82% |
L 3 Harris Technologies Inc-Aktien (LHX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $246.2 | $208.4 | $37.90 | 20,052,898.0 | -15.15% |
| 2024-11 | $265.7 | $239.4 | $26.33 | 16,031,984.0 | -0.49% |
| 2024-10 | $258.9 | $235.7 | $23.15 | 15,577,066.0 | +4.04% |
| 2024-09 | $238.5 | $222.0 | $16.47 | 13,183,333.0 | +0.51% |
| 2024-08 | $236.9 | $224.3 | $12.59 | 14,044,973.0 | +4.31% |
| 2024-07 | $245.6 | $221.8 | $23.84 | 19,446,093.0 | +1.03% |
| 2024-06 | $228.1 | $215.4 | $12.76 | 14,150,939.0 | -0.11% |
| 2024-05 | $225.9 | $209.9 | $16.00 | 16,434,360.0 | +5.04% |
| 2024-04 | $217.6 | $200.2 | $17.42 | 24,539,383.0 | +0.45% |
| 2024-03 | $218.3 | $209.0 | $9.33 | 22,200,965.0 | +0.68% |
| 2024-02 | $216.2 | $203.5 | $12.65 | 20,125,076.0 | +1.55% |
| 2024-01 | $213.1 | $201.0 | $12.09 | 26,624,201.0 | -1.04% |
3.90%
2.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):