Holen Sie sich die Stockscreener-App
248.51
3.33%
8.01
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $248.6 | $242.0 | $6.62 | 3,371,726.0 | +3.33% |
| 2026-10-15 | $242.2 | $238.9 | $3.32 | 3,008,243.0 | +1.26% |
| 2026-10-14 | $239.4 | $236.1 | $3.35 | 2,427,008.0 | +1.18% |
| 2026-10-13 | $238.9 | $233.6 | $5.28 | 1,558,202.0 | -1.48% |
| 2026-10-12 | $238.4 | $236.0 | $2.38 | 1,077,026.0 | +0.54% |
| 2026-10-09 | $238.1 | $235.1 | $3.01 | 973,952.0 | +0.02% |
| 2026-10-08 | $237.2 | $232.3 | $4.81 | 1,203,427.0 | +1.41% |
| 2026-10-07 | $238.7 | $233.0 | $5.66 | 978,955.0 | -1.79% |
| 2026-10-06 | $239.5 | $235.3 | $4.16 | 1,139,704.0 | +0.43% |
| 2026-10-05 | $239.2 | $235.5 | $3.68 | 1,273,649.0 | +0.12% |
| 2026-10-02 | $238.6 | $234.7 | $3.96 | 1,528,993.0 | -0.76% |
| 2026-10-01 | $239.2 | $236.1 | $3.17 | 1,310,076.0 | +0.68% |
| 2026-09-30 | $238.7 | $234.0 | $4.68 | 1,467,397.0 | +0.13% |
| 2026-09-29 | $239.4 | $235.0 | $4.34 | 1,795,239.0 | -0.52% |
| 2026-09-28 | $240.1 | $234.6 | $5.50 | 1,997,238.0 | +0.00% |
| 2026-09-25 | $241.0 | $236.8 | $4.19 | 1,646,775.0 | -0.15% |
| 2026-09-24 | $242.1 | $237.8 | $4.27 | 1,446,703.0 | -0.49% |
| 2026-09-23 | $243.5 | $239.0 | $4.50 | 1,330,445.0 | -0.28% |
| 2026-09-22 | $248.6 | $239.5 | $9.11 | 1,715,493.0 | -2.85% |
| 2026-09-21 | $248.2 | $244.9 | $3.27 | 1,457,829.0 | -0.15% |
| 2026-09-18 | $251.5 | $246.1 | $5.39 | 2,843,546.0 | -1.27% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $248.6 | $232.3 | $16.29 | 19,850,961.0 | +4.95% |
| 2026-09 | $269.5 | $234.0 | $35.49 | 34,342,092.0 | -11.07% |
| 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% |
0.40%
7.98%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):