Holen Sie sich die Stockscreener-App
207.75
2.33%
-4.95
Handel nachbörslich:
207.75
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 |
|---|---|---|---|---|---|
| 2025-03-28 | $212.7 | $207.3 | $5.33 | 1,178,963.0 | -2.33% |
| 2025-03-27 | $215.3 | $212.0 | $3.36 | 729,035.0 | +0.36% |
| 2025-03-26 | $214.0 | $210.8 | $3.25 | 889,230.0 | -0.30% |
| 2025-03-25 | $213.1 | $209.3 | $3.78 | 1,083,627.0 | +0.88% |
| 2025-03-24 | $211.1 | $208.0 | $3.04 | 824,064.0 | +1.31% |
| 2025-03-21 | $210.8 | $207.1 | $3.65 | 1,794,331.0 | -0.91% |
| 2025-03-20 | $212.6 | $209.6 | $3.02 | 1,172,309.0 | -1.48% |
| 2025-03-19 | $215.7 | $211.0 | $4.75 | 813,282.0 | +0.29% |
| 2025-03-18 | $213.9 | $210.4 | $3.50 | 947,667.0 | -0.26% |
| 2025-03-17 | $214.4 | $210.4 | $4.03 | 997,624.0 | +0.91% |
| 2025-03-14 | $213.6 | $209.1 | $4.54 | 898,713.0 | -0.06% |
| 2025-03-13 | $212.6 | $207.7 | $4.84 | 1,262,589.0 | +1.07% |
| 2025-03-12 | $211.2 | $204.8 | $6.36 | 1,008,743.0 | -1.59% |
| 2025-03-11 | $218.7 | $211.8 | $6.88 | 1,233,671.0 | -2.53% |
| 2025-03-10 | $227.4 | $217.5 | $9.91 | 1,808,714.0 | -1.02% |
| 2025-03-07 | $221.2 | $211.8 | $9.43 | 1,818,770.0 | +2.95% |
| 2025-03-06 | $214.0 | $208.6 | $5.40 | 1,482,210.0 | +1.55% |
| 2025-03-05 | $211.5 | $205.8 | $5.74 | 1,207,995.0 | +1.67% |
| 2025-03-04 | $209.9 | $206.5 | $3.45 | 801,338.0 | -0.30% |
| 2025-03-03 | $209.4 | $205.3 | $4.17 | 1,232,191.0 | +0.77% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $227.4 | $204.8 | $22.57 | 24,364,029.0 | +0.80% |
| 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% |
2.85%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):