Holen Sie sich die Stockscreener-App
345.50
1.65%
5.60
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 |
|---|---|---|---|---|---|
| 2026-02-13 | $349.4 | $339.6 | $9.79 | 1,029,179.0 | +1.65% |
| 2026-02-12 | $345.1 | $337.9 | $7.27 | 1,490,351.0 | -0.11% |
| 2026-02-11 | $345.9 | $337.3 | $8.63 | 1,143,344.0 | -1.39% |
| 2026-02-10 | $351.3 | $341.4 | $9.88 | 920,038.0 | -1.57% |
| 2026-02-09 | $352.0 | $347.5 | $4.50 | 810,657.0 | +0.27% |
| 2026-02-06 | $349.8 | $343.6 | $6.16 | 975,590.0 | +2.17% |
| 2026-02-05 | $350.0 | $337.7 | $12.31 | 1,354,325.0 | +0.93% |
| 2026-02-04 | $356.0 | $336.6 | $19.44 | 1,816,688.0 | -3.56% |
| 2026-02-03 | $351.7 | $342.6 | $9.14 | 1,434,966.0 | +3.33% |
| 2026-02-02 | $342.6 | $335.6 | $7.02 | 1,474,477.0 | -0.76% |
| 2026-01-30 | $353.2 | $339.6 | $13.60 | 2,244,616.0 | -3.70% |
| 2026-01-29 | $369.6 | $352.0 | $17.59 | 2,109,721.0 | -1.19% |
| 2026-01-28 | $361.8 | $355.0 | $6.79 | 1,479,270.0 | -0.07% |
| 2026-01-27 | $362.4 | $353.2 | $9.24 | 1,276,521.0 | +1.79% |
| 2026-01-26 | $356.4 | $351.5 | $4.90 | 1,215,649.0 | -0.15% |
| 2026-01-23 | $360.7 | $353.5 | $7.19 | 1,472,417.0 | -0.29% |
| 2026-01-22 | $356.3 | $346.7 | $9.69 | 1,354,611.0 | +2.28% |
| 2026-01-21 | $349.2 | $343.1 | $6.15 | 2,253,617.0 | +1.60% |
| 2026-01-20 | $350.5 | $340.3 | $10.19 | 1,855,834.0 | -1.19% |
| 2026-01-16 | $347.6 | $339.3 | $8.35 | 1,529,056.0 | +1.77% |
| 2026-01-15 | $342.8 | $332.9 | $9.92 | 2,114,068.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $356.0 | $335.6 | $20.36 | 13,478,794.0 | +0.77% |
| 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% |
0.72%
1.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):