Holen Sie sich die Stockscreener-App
353.41
0.71%
-2.51
Vorhandelsmarkt:
355.50
2.09
+0.59%
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 |
|---|---|---|---|---|---|
| 2026-04-16 | $358.9 | $351.7 | $7.22 | 1,013,810.0 | -0.71% |
| 2026-04-15 | $358.4 | $353.7 | $4.69 | 941,954.0 | +0.10% |
| 2026-04-14 | $359.6 | $352.1 | $7.58 | 935,122.0 | -0.67% |
| 2026-04-13 | $360.1 | $354.5 | $5.64 | 1,080,552.0 | +1.23% |
| 2026-04-10 | $357.7 | $344.9 | $12.76 | 1,243,650.0 | -1.22% |
| 2026-04-09 | $364.3 | $357.9 | $6.39 | 1,028,222.0 | -1.11% |
| 2026-04-08 | $362.5 | $351.9 | $10.54 | 1,384,004.0 | +2.25% |
| 2026-04-07 | $357.4 | $352.4 | $5.00 | 744,553.0 | -1.32% |
| 2026-04-06 | $360.0 | $353.5 | $6.48 | 1,013,894.0 | +0.77% |
| 2026-04-02 | $360.8 | $351.0 | $9.80 | 1,009,317.0 | +0.59% |
| 2026-04-01 | $355.5 | $347.1 | $8.43 | 1,302,124.0 | +2.54% |
| 2026-03-31 | $349.7 | $340.0 | $9.73 | 1,231,771.0 | +1.54% |
| 2026-03-30 | $350.5 | $337.0 | $13.44 | 1,418,628.0 | -0.90% |
| 2026-03-27 | $349.8 | $342.8 | $7.03 | 1,097,090.0 | -1.81% |
| 2026-03-26 | $353.9 | $347.6 | $6.30 | 916,215.0 | -0.76% |
| 2026-03-25 | $356.7 | $350.2 | $6.53 | 1,447,865.0 | +0.17% |
| 2026-03-24 | $351.7 | $341.1 | $10.65 | 1,295,807.0 | +1.72% |
| 2026-03-23 | $357.4 | $345.0 | $12.35 | 2,242,993.0 | -2.09% |
| 2026-03-20 | $366.3 | $350.9 | $15.36 | 2,460,975.0 | -2.98% |
| 2026-03-19 | $366.8 | $356.4 | $10.38 | 1,109,386.0 | -1.27% |
| 2026-03-18 | $374.4 | $367.8 | $6.57 | 1,246,400.0 | -0.13% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $364.3 | $344.9 | $19.37 | 12,711,012.0 | +2.39% |
| 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% |
3.64%
12.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):