Holen Sie sich die Stockscreener-App
196.21
0.77%
1.49
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 |
|---|---|---|---|---|---|
| 2026-04-02 | $197.4 | $193.6 | $3.81 | 4,109,098.0 | +0.77% |
| 2026-04-01 | $196.6 | $193.6 | $3.09 | 4,123,925.0 | +0.94% |
| 2026-03-31 | $193.4 | $187.6 | $5.86 | 5,312,785.0 | +3.07% |
| 2026-03-30 | $193.0 | $185.6 | $7.43 | 5,040,281.0 | -1.35% |
| 2026-03-27 | $193.1 | $189.5 | $3.65 | 3,859,638.0 | -1.63% |
| 2026-03-26 | $194.3 | $191.4 | $2.93 | 4,863,484.0 | -1.10% |
| 2026-03-25 | $196.7 | $194.1 | $2.62 | 4,033,513.0 | +0.52% |
| 2026-03-24 | $195.1 | $191.2 | $3.96 | 5,131,734.0 | -0.42% |
| 2026-03-23 | $199.8 | $194.5 | $5.29 | 4,901,590.0 | -1.69% |
| 2026-03-20 | $202.0 | $196.5 | $5.54 | 8,455,669.0 | -1.28% |
| 2026-03-19 | $203.4 | $197.0 | $6.36 | 5,318,734.0 | -1.87% |
| 2026-03-18 | $207.3 | $204.0 | $3.27 | 3,505,359.0 | +0.60% |
| 2026-03-17 | $206.7 | $200.7 | $5.96 | 3,986,940.0 | -1.32% |
| 2026-03-16 | $208.9 | $204.6 | $4.29 | 4,793,238.0 | +0.75% |
| 2026-03-13 | $206.3 | $201.9 | $4.39 | 4,799,316.0 | +0.73% |
| 2026-03-12 | $206.8 | $201.8 | $4.93 | 6,382,014.0 | -2.04% |
| 2026-03-11 | $209.4 | $204.7 | $4.69 | 4,343,519.0 | +0.13% |
| 2026-03-10 | $208.5 | $205.3 | $3.19 | 4,136,248.0 | -0.59% |
| 2026-03-09 | $213.0 | $206.8 | $6.19 | 8,599,187.0 | -0.73% |
| 2026-03-06 | $209.9 | $203.6 | $6.31 | 8,736,237.0 | +2.89% |
| 2026-03-05 | $210.2 | $200.1 | $10.06 | 6,934,200.0 | -2.38% |
| 2026-03-04 | $209.9 | $204.2 | $5.72 | 6,125,019.0 | +1.11% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $197.4 | $193.6 | $3.89 | 12,342,121.0 | +1.72% |
| 2026-03 | $214.5 | $185.6 | $28.93 | 131,356,421.0 | -4.80% |
| 2026-02 | $206.7 | $192.6 | $14.11 | 129,624,293.0 | +0.84% |
| 2026-01 | $205.4 | $182.2 | $23.19 | 122,903,479.0 | +9.56% |
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% |
3.94%
0.43%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):