Name | Symbol | Markt | Aktientyp |
---|---|---|---|
L3Harris Technologies Inc | LHX | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
213,15 | 212,74 | 215,03 | 214,75 | 212,24 |
LHX Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 215,12 | 217,60 | 209,90 | 213,68 | 1.055.387 | -0,37 | -0,17% |
1 Monat | 209,54 | 217,60 | 200,18 | 208,20 | 1.021.345 | 5,21 | 2,49% |
3 Monate | 209,84 | 218,34 | 200,18 | 210,61 | 1.088.799 | 4,91 | 2,34% |
6 Monate | 185,50 | 218,34 | 179,56 | 205,50 | 1.154.075 | 29,25 | 15,77% |
1 Jahr | 187,17 | 218,34 | 160,25 | 193,56 | 1.169.155 | 27,58 | 14,74% |
3 Jahre | 218,33 | 279,71 | 160,25 | 213,93 | 1.169.293 | -3,58 | -1,64% |
5 Jahre | 181,89 | 279,71 | 142,01 | 204,31 | 1.261.985 | 32,86 | 18,07% |
LHX 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
07 Mai 2024 | 214,75 | 2,51 | 1,18% | 213,15 | 215,03 | 212,74 | 801.144 |
04 Mai 2024 | 212,24 | 0,90 | 0,43% | 212,50 | 213,32 | 210,162 | 790.904 |
03 Mai 2024 | 211,34 | -0,41 | -0,19% | 212,03 | 213,68 | 209,90 | 946.189 |
02 Mai 2024 | 211,75 | -2,30 | -1,07% | 214,39 | 215,38 | 211,40 | 910.011 |
01 Mai 2024 | 214,05 | -3,01 | -1,39% | 215,99 | 216,81 | 213,8001 | 1.262.035 |
30 Apr 2024 | 217,06 | 2,52 | 1,17% | 215,12 | 217,60 | 214,08 | 1.367.795 |
27 Apr 2024 | 214,54 | 7,18 | 3,46% | 211,93 | 216,99 | 211,24 | 2.133.535 |
26 Apr 2024 | 207,36 | -0,35 | -0,17% | 207,36 | 208,095 | 205,285 | 1.173.009 |
25 Apr 2024 | 207,71 | 0,03 | 0,01% | 206,33 | 208,31 | 204,98 | 999.489 |
24 Apr 2024 | 207,68 | -0,46 | -0,22% | 209,96 | 210,73 | 207,51 | 850.619 |
23 Apr 2024 | 208,14 | 2,69 | 1,31% | 206,59 | 209,81 | 205,85 | 934.213 |
20 Apr 2024 | 205,45 | 3,37 | 1,67% | 203,34 | 205,59 | 202,63 | 898.615 |
19 Apr 2024 | 202,08 | 0,68 | 0,34% | 201,39 | 203,96 | 201,39 | 683.571 |
18 Apr 2024 | 201,40 | 1,06 | 0,53% | 202,50 | 202,50 | 200,54 | 895.785 |
17 Apr 2024 | 200,34 | -2,88 | -1,42% | 202,82 | 203,299 | 200,18 | 915.222 |
16 Apr 2024 | 203,22 | 0,60 | 0,30% | 204,98 | 205,60 | 202,475 | 1.009.319 |
13 Apr 2024 | 202,62 | 0,23 | 0,11% | 203,45 | 205,48 | 201,52 | 931.150 |
12 Apr 2024 | 202,39 | -3,10 | -1,51% | 205,28 | 205,785 | 201,96 | 979.342 |
11 Apr 2024 | 205,49 | -0,66 | -0,32% | 204,54 | 206,25 | 201,01 | 1.118.338 |
10 Apr 2024 | 206,15 | -2,35 | -1,13% | 207,39 | 208,4145 | 205,16 | 977.019 |
09 Apr 2024 | 208,50 | -0,46 | -0,22% | 209,54 | 210,00 | 208,13 | 702.168 |