Holen Sie sich die Stockscreener-App
219.39
0.46%
1.00
Handel nachbörslich:
219.39
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 |
|---|---|---|---|---|---|
| 2025-05-09 | $220.1 | $216.6 | $3.54 | 983,126.0 | +0.46% |
| 2025-05-08 | $221.0 | $216.7 | $4.30 | 1,059,486.0 | +0.18% |
| 2025-05-07 | $219.9 | $214.5 | $5.39 | 1,526,983.0 | +0.84% |
| 2025-05-06 | $217.9 | $214.3 | $3.60 | 1,227,202.0 | -1.11% |
| 2025-05-05 | $220.8 | $218.1 | $2.67 | 827,554.0 | -0.51% |
| 2025-05-02 | $226.8 | $214.4 | $12.38 | 2,282,230.0 | -0.07% |
| 2025-05-01 | $221.0 | $217.5 | $3.53 | 882,282.0 | -0.05% |
| 2025-04-30 | $221.8 | $217.9 | $3.85 | 1,060,164.0 | -0.55% |
| 2025-04-29 | $222.3 | $217.5 | $4.80 | 1,273,317.0 | +1.13% |
| 2025-04-28 | $220.0 | $216.7 | $3.35 | 1,255,832.0 | +1.24% |
| 2025-04-25 | $218.1 | $214.3 | $3.80 | 1,636,873.0 | -0.09% |
| 2025-04-24 | $219.5 | $208.1 | $11.35 | 1,946,511.0 | -0.02% |
| 2025-04-23 | $218.8 | $214.6 | $4.16 | 1,812,921.0 | +0.57% |
| 2025-04-22 | $217.2 | $211.4 | $5.81 | 1,750,619.0 | +0.45% |
| 2025-04-21 | $217.9 | $211.4 | $6.49 | 1,583,420.0 | -1.88% |
| 2025-04-17 | $220.0 | $214.6 | $5.40 | 1,411,618.0 | -0.30% |
| 2025-04-16 | $222.9 | $218.5 | $4.41 | 1,165,232.0 | -0.94% |
| 2025-04-15 | $224.2 | $220.6 | $3.56 | 1,261,740.0 | -0.78% |
| 2025-04-14 | $224.1 | $219.0 | $5.08 | 1,266,137.0 | +0.30% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $226.8 | $214.3 | $12.44 | 9,771,989.0 | -0.29% |
| 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% |
L 3 Harris Technologies Inc-Aktien (LHX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $212.0 | $190.2 | $21.82 | 28,864,820.0 | +10.38% |
| 2023-11 | $191.0 | $177.6 | $13.41 | 23,413,026.0 | +6.35% |
| 2023-10 | $181.6 | $160.2 | $21.33 | 33,823,671.0 | +3.04% |
| 2023-09 | $178.4 | $167.1 | $11.29 | 24,356,174.0 | -2.23% |
| 2023-08 | $190.1 | $176.1 | $13.93 | 22,846,267.0 | -6.02% |
| 2023-07 | $204.2 | $185.5 | $18.69 | 21,989,750.0 | -3.21% |
| 2023-06 | $197.9 | $174.8 | $23.18 | 20,097,939.0 | +11.28% |
| 2023-05 | $197.4 | $174.6 | $22.88 | 24,635,771.0 | -9.85% |
| 2023-04 | $206.4 | $193.9 | $12.44 | 16,927,882.0 | -0.56% |
| 2023-03 | $216.5 | $189.9 | $26.63 | 26,680,881.0 | -7.08% |
| 2023-02 | $219.3 | $208.1 | $11.21 | 20,985,681.0 | -1.69% |
| 2023-01 | $214.8 | $189.7 | $25.09 | 33,660,906.0 | +3.17% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):