Holen Sie sich die Stockscreener-App
188.28
0.62%
1.11
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt RTX?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Rtx Corp-Aktien (RTX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $189.0 | $184.4 | $4.63 | 3,665,516.0 | +0.58% |
| 2026-01-08 | $196.7 | $184.9 | $11.80 | 9,765,641.0 | +0.78% |
| 2026-01-07 | $193.8 | $185.6 | $8.18 | 7,558,581.0 | -2.45% |
| 2026-01-06 | $190.7 | $187.7 | $3.00 | 3,911,963.0 | +1.14% |
| 2026-01-05 | $190.5 | $186.4 | $4.07 | 6,047,083.0 | +0.54% |
| 2026-01-02 | $187.3 | $182.2 | $5.10 | 3,314,754.0 | +2.10% |
| 2025-12-31 | $184.4 | $182.6 | $1.76 | 2,616,943.0 | -0.33% |
| 2025-12-30 | $185.0 | $183.7 | $1.30 | 1,792,792.0 | -0.22% |
| 2025-12-29 | $185.6 | $184.2 | $1.42 | 2,021,293.0 | -0.41% |
| 2025-12-26 | $186.3 | $184.5 | $1.77 | 1,339,455.0 | -0.65% |
| 2025-12-24 | $187.1 | $185.5 | $1.60 | 1,421,734.0 | +0.33% |
| 2025-12-23 | $188.0 | $185.3 | $2.75 | 3,348,632.0 | +0.04% |
| 2025-12-22 | $185.9 | $181.8 | $4.11 | 3,046,694.0 | +2.02% |
| 2025-12-19 | $183.2 | $178.7 | $4.58 | 11,286,975.0 | +2.09% |
| 2025-12-18 | $180.5 | $178.1 | $2.41 | 3,963,514.0 | +0.62% |
| 2025-12-17 | $180.3 | $176.5 | $3.79 | 6,117,200.0 | -1.52% |
| 2025-12-16 | $181.9 | $178.9 | $2.99 | 4,266,101.0 | -1.20% |
| 2025-12-15 | $182.3 | $179.2 | $3.11 | 3,695,188.0 | +1.93% |
| 2025-12-12 | $179.4 | $176.6 | $2.82 | 6,345,411.0 | +0.70% |
| 2025-12-11 | $179.1 | $174.3 | $4.84 | 4,624,685.0 | +1.55% |
| 2025-12-10 | $177.1 | $170.3 | $6.79 | 5,609,297.0 | +1.62% |
Rtx Corp-Aktien (RTX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Rtx Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RTX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Rtx Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Rtx Corp-Aktien (RTX) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $196.7 | $182.2 | $14.53 | 34,263,538.0 | +2.65% |
Rtx Corp-Aktien (RTX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $188.0 | $166.7 | $21.26 | 91,738,354.0 | +5.20% |
| 2025-11 | $180.0 | $168.6 | $11.38 | 76,883,695.0 | -2.01% |
| 2025-10 | $181.3 | $155.6 | $25.67 | 116,473,802.0 | +6.68% |
| 2025-09 | $168.3 | $150.6 | $17.67 | 90,920,413.0 | +5.50% |
| 2025-08 | $161.3 | $152.7 | $8.60 | 79,387,695.0 | +0.65% |
| 2025-07 | $158.8 | $142.7 | $16.13 | 99,903,732.0 | +7.91% |
| 2025-06 | $149.3 | $135.4 | $13.83 | 131,957,356.0 | +6.99% |
| 2025-05 | $138.8 | $125.4 | $13.39 | 102,043,958.0 | +8.21% |
| 2025-04 | $133.7 | $112.3 | $21.44 | 133,914,385.0 | -4.78% |
| 2025-03 | $136.2 | $126.0 | $10.21 | 99,198,046.0 | -0.40% |
| 2025-02 | $133.1 | $121.4 | $11.71 | 88,994,544.0 | +3.13% |
| 2025-01 | $132.4 | $113.7 | $18.70 | 88,113,210.0 | +11.43% |
Rtx Corp-Aktien (RTX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $122.0 | $114.2 | $7.77 | 75,143,919.0 | -5.43% |
| 2024-11 | $125.5 | $117.1 | $8.41 | 95,217,412.0 | +0.69% |
| 2024-10 | $128.7 | $120.1 | $8.56 | 88,650,143.0 | -0.14% |
| 2024-09 | $123.7 | $117.3 | $6.40 | 102,503,678.0 | -1.77% |
| 2024-08 | $123.7 | $113.6 | $10.09 | 110,220,200.0 | +4.98% |
| 2024-07 | $118.2 | $99.07 | $19.15 | 128,528,886.0 | +17.03% |
| 2024-06 | $108.7 | $100.0 | $8.62 | 123,669,145.0 | -6.88% |
| 2024-05 | $107.9 | $100.7 | $7.21 | 127,313,126.0 | +6.20% |
| 2024-04 | $103.9 | $97.03 | $6.86 | 171,224,611.0 | +4.09% |
| 2024-03 | $98.08 | $88.95 | $9.13 | 179,169,077.0 | +8.77% |
| 2024-02 | $92.81 | $88.90 | $3.91 | 129,341,762.0 | -1.59% |
| 2024-01 | $92.38 | $83.96 | $8.42 | 177,445,602.0 | +8.30% |
2.83%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):