Holen Sie sich die Stockscreener-App
220.58
0.45%
+0.98
Handel nachbörslich:
220.58
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
L3Harris Technologies Inc-Aktien (LHX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-13 | $221.9 | $219.7 | $2.17 | 621,547.0 | +0.45% |
| 2024-05-10 | $219.9 | $218.6 | $1.36 | 611,947.0 | +0.05% |
| 2024-05-09 | $219.9 | $215.8 | $4.07 | 780,732.0 | +1.71% |
| 2024-05-08 | $216.4 | $215.3 | $1.06 | 863,936.0 | -0.05% |
| 2024-05-07 | $216.7 | $215.0 | $1.74 | 818,672.0 | +0.54% |
| 2024-05-06 | $215.0 | $212.7 | $2.29 | 781,781.0 | +1.18% |
| 2024-05-03 | $213.3 | $210.2 | $3.16 | 783,882.0 | +0.43% |
| 2024-05-02 | $213.7 | $209.9 | $3.78 | 937,346.0 | -0.19% |
| 2024-05-01 | $215.3 | $211.4 | $3.91 | 878,165.0 | -1.07% |
| 2024-04-30 | $216.7 | $213.8 | $2.89 | 1,245,419.0 | -1.39% |
| 2024-04-29 | $217.6 | $214.1 | $3.52 | 1,238,829.0 | +1.17% |
| 2024-04-26 | $217.0 | $211.2 | $5.75 | 2,111,581.0 | +3.46% |
| 2024-04-25 | $208.1 | $205.3 | $2.81 | 1,160,739.0 | -0.17% |
| 2024-04-24 | $208.3 | $205.0 | $3.33 | 988,751.0 | +0.01% |
| 2024-04-23 | $210.7 | $207.5 | $3.22 | 832,038.0 | -0.22% |
| 2024-04-22 | $209.8 | $205.8 | $3.96 | 923,859.0 | +1.31% |
| 2024-04-19 | $205.6 | $202.6 | $2.96 | 852,538.0 | +1.67% |
| 2024-04-18 | $204.0 | $201.4 | $2.57 | 669,086.0 | +0.34% |
| 2024-04-17 | $202.5 | $200.5 | $1.96 | 881,076.0 | +0.53% |
| 2024-04-16 | $203.3 | $200.2 | $3.12 | 898,290.0 | -1.42% |
| 2024-04-15 | $205.6 | $202.5 | $3.12 | 1,009,066.0 | +0.30% |
L3Harris Technologies Inc-Aktien (LHX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der L3Harris 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 L3Harris Technologies Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
L3Harris Technologies Inc-Aktien (LHX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $221.9 | $209.9 | $12.01 | 7,699,555.0 | +3.05% |
| 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% |
L3Harris 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% |
L3Harris Technologies Inc-Aktien (LHX) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $230.7 | $202.3 | $28.42 | 24,202,785.0 | -8.31% |
| 2022-11 | $249.1 | $215.0 | $34.09 | 27,283,410.0 | -7.87% |
| 2022-10 | $255.1 | $210.0 | $45.09 | 26,863,195.0 | +18.59% |
| 2022-09 | $237.3 | $206.9 | $30.43 | 20,074,882.0 | -8.92% |
| 2022-08 | $248.5 | $227.7 | $20.85 | 21,194,635.0 | -4.91% |
| 2022-07 | $244.6 | $218.6 | $26.06 | 18,786,844.0 | -0.72% |
| 2022-06 | $247.3 | $217.8 | $29.56 | 17,507,934.0 | +0.33% |
| 2022-05 | $244.4 | $227.4 | $16.98 | 22,825,454.0 | +3.72% |
| 2022-04 | $264.7 | $231.4 | $33.29 | 20,368,285.0 | -6.52% |
| 2022-03 | $279.7 | $240.1 | $39.63 | 39,045,868.0 | -1.52% |
| 2022-02 | $252.3 | $206.0 | $46.31 | 29,186,732.0 | +20.56% |
| 2022-01 | $232.1 | $207.8 | $24.34 | 36,955,818.0 | -1.85% |
0.80%
0.39%
Kapitalisierung:
|
Volumen (24h):