105,252$
1,03%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 104,43 | 105,34 | 104,38 | 105,25 | 1,02% | - |
| 17.05.2024 | 104,69 | 104,78 | 103,71 | 104,18 | -0,06% | 8.501.013,00 |
| 16.05.2024 | 104,50 | 105,36 | 104,15 | 104,24 | -1,05% | 8.723.795,00 |
| 15.05.2024 | 105,49 | 105,98 | 105,14 | 105,35 | -0,33% | 5.688.303,00 |
| 14.05.2024 | 105,80 | 106,29 | 105,65 | 105,70 | -0,09% | 3.726.206,00 |
| 13.05.2024 | 106,44 | 107,82 | 105,68 | 105,80 | -0,49% | 6.045.495,00 |
| 10.05.2024 | 106,00 | 106,53 | 105,54 | 106,32 | 0,55% | 5.626.052,00 |
| 09.05.2024 | 104,11 | 105,76 | 104,08 | 105,74 | 1,73% | 7.211.300,00 |
| 08.05.2024 | 103,24 | 104,09 | 102,81 | 103,94 | 0,69% | 5.177.766,00 |
| 07.05.2024 | 102,27 | 103,26 | 102,12 | 103,23 | 1,30% | 6.933.236,00 |
| 06.05.2024 | 101,79 | 102,05 | 101,62 | 101,91 | 0,50% | 3.408.663,00 |
| 03.05.2024 | 102,00 | 102,17 | 100,67 | 101,40 | -0,48% | 13.324.869,00 |
| 02.05.2024 | 101,20 | 101,91 | 101,02 | 101,89 | 0,66% | 6.084.415,00 |
| 01.05.2024 | 101,32 | 102,03 | 101,14 | 101,22 | -0,30% | 9.982.561,00 |
| 30.04.2024 | 102,34 | 102,82 | 101,47 | 101,52 | -0,90% | 5.421.771,00 |
| 29.04.2024 | 101,85 | 102,61 | 101,65 | 102,44 | 1,02% | 4.470.389,00 |
| 26.04.2024 | 101,54 | 101,80 | 100,29 | 101,41 | -0,29% | 4.428.318,00 |
| 25.04.2024 | 100,90 | 101,88 | 100,59 | 101,71 | 0,68% | 6.186.056,00 |
| 24.04.2024 | 101,72 | 101,89 | 100,01 | 101,02 | -0,36% | 7.722.056,00 |
| 23.04.2024 | 101,00 | 103,89 | 99,88 | 101,38 | -0,18% | 8.568.154,00 |
| 22.04.2024 | 102,00 | 102,25 | 101,37 | 101,56 | 0,00% | 7.594.052,00 |
| 19.04.2024 | 101,53 | 102,26 | 101,03 | 101,56 | 0,84% | 10.328.788,00 |
| 18.04.2024 | 100,52 | 101,90 | 100,51 | 100,71 | -0,04% | 4.238.563,00 |
| 17.04.2024 | 101,26 | 101,79 | 100,15 | 100,75 | -0,09% | 5.377.573,00 |
| 16.04.2024 | 100,25 | 101,32 | 100,23 | 100,84 | 0,82% | 7.088.598,00 |
| 15.04.2024 | 101,56 | 101,82 | 99,90 | 100,02 | -0,08% | 9.636.631,00 |
| 12.04.2024 | 101,72 | 102,35 | 99,47 | 100,10 | -0,67% | 7.327.324,00 |
| 11.04.2024 | 101,35 | 101,57 | 99,79 | 100,78 | -0,57% | 6.786.050,00 |
| 10.04.2024 | 100,92 | 101,76 | 100,23 | 101,36 | -0,24% | 5.532.873,00 |
| 09.04.2024 | 101,07 | 101,64 | 100,29 | 101,60 | -0,27% | 12.904.034,00 |
| 08.04.2024 | 101,69 | 102,26 | 101,27 | 101,88 | 0,19% | 9.901.335,00 |
| 05.04.2024 | 99,45 | 101,75 | 99,45 | 101,69 | 2,40% | 10.216.540,00 |
| 04.04.2024 | 98,28 | 99,34 | 97,90 | 99,31 | 1,80% | 13.373.158,00 |
| 03.04.2024 | 97,27 | 98,06 | 97,03 | 97,55 | -1,01% | 14.050.302,00 |
| 02.04.2024 | 97,76 | 98,70 | 97,58 | 98,55 | 0,81% | 6.759.573,00 |
| 01.04.2024 | 97,46 | 98,17 | 97,14 | 97,76 | 0,24% | 9.504.452,00 |
| 28.03.2024 | 97,69 | 98,08 | 97,47 | 97,53 | 0,08% | 10.700.981,00 |
| 27.03.2024 | 96,43 | 97,50 | 96,33 | 97,45 | 1,45% | 7.267.849,00 |
| 26.03.2024 | 95,63 | 96,55 | 95,58 | 96,06 | 0,45% | 5.474.493,00 |
| 25.03.2024 | 95,71 | 96,24 | 95,27 | 95,63 | 0,09% | 5.229.440,00 |
| 22.03.2024 | 94,19 | 95,83 | 94,19 | 95,54 | 1,36% | 6.801.997,00 |
| 21.03.2024 | 95,00 | 95,49 | 94,08 | 94,26 | -0,62% | 6.477.495,00 |
| 20.03.2024 | 95,00 | 95,52 | 94,34 | 94,85 | -0,01% | 7.854.202,00 |
| 19.03.2024 | 94,45 | 95,39 | 94,03 | 94,86 | 1,50% | 7.998.758,00 |
| 18.03.2024 | 92,84 | 93,92 | 92,35 | 93,46 | 0,57% | 7.075.354,00 |
| 15.03.2024 | 91,05 | 93,07 | 91,05 | 92,93 | 1,28% | 35.743.611,00 |
| 14.03.2024 | 92,06 | 93,00 | 91,48 | 91,76 | 1,33% | 12.161.421,00 |
| 13.03.2024 | 90,07 | 90,72 | 89,82 | 90,56 | 0,68% | 8.664.639,00 |
| 12.03.2024 | 90,87 | 91,06 | 89,44 | 89,95 | -1,59% | 9.439.825,00 |
| 11.03.2024 | 90,19 | 91,83 | 90,19 | 91,40 | 0,57% | 7.273.179,00 |
| 08.03.2024 | 90,28 | 90,91 | 90,14 | 90,88 | 0,36% | 5.727.578,00 |
| 07.03.2024 | 90,53 | 91,24 | 90,03 | 90,55 | 0,32% | 6.778.571,00 |
| 06.03.2024 | 89,86 | 90,75 | 89,74 | 90,26 | 0,22% | 5.563.776,00 |
| 05.03.2024 | 89,71 | 90,86 | 89,60 | 90,06 | 0,17% | 6.747.598,00 |
| 04.03.2024 | 90,09 | 90,14 | 89,14 | 89,91 | 0,12% | 6.926.119,00 |
| 01.03.2024 | 89,72 | 90,04 | 88,95 | 89,80 | 0,14% | 13.566.588,00 |
| 29.02.2024 | 90,41 | 90,56 | 89,25 | 89,67 | -0,28% | 5.874.755,00 |
| 28.02.2024 | 90,41 | 91,25 | 89,54 | 89,92 | -0,55% | 5.626.184,00 |
| 27.02.2024 | 90,03 | 90,48 | 89,45 | 90,42 | 0,44% | 4.853.902,00 |
| 26.02.2024 | 90,06 | 90,85 | 89,93 | 90,02 | 0,01% | 5.293.524,00 |
| 23.02.2024 | 89,50 | 90,49 | 89,29 | 90,01 | 0,54% | 5.809.998,00 |
| 22.02.2024 | 89,72 | 89,83 | 88,90 | 89,53 | -0,75% | 7.600.142,00 |
| 21.02.2024 | 90,97 | 91,45 | 90,01 | 90,21 | -0,85% | 13.187.606,00 |
| 20.02.2024 | 91,50 | 92,29 | 90,58 | 90,98 | -0,03% | 6.023.727,00 |
| 16.02.2024 | 91,35 | 92,09 | 90,95 | 91,01 | -0,85% | 4.949.835,00 |
| 15.02.2024 | 91,41 | 92,25 | 91,30 | 91,79 | 0,44% | 5.267.320,00 |
| 14.02.2024 | 90,96 | 91,60 | 90,86 | 91,39 | 0,88% | 6.677.948,00 |
| 13.02.2024 | 91,20 | 91,72 | 89,86 | 90,59 | -0,60% | 6.039.818,00 |
| 12.02.2024 | 90,51 | 91,91 | 90,23 | 91,14 | 0,70% | 5.483.718,00 |
| 09.02.2024 | 91,13 | 91,61 | 90,33 | 90,51 | -0,58% | 5.948.143,00 |
| 08.02.2024 | 91,85 | 92,39 | 90,93 | 91,04 | -0,97% | 6.197.734,00 |
| 07.02.2024 | 92,58 | 92,81 | 91,82 | 91,93 | -0,38% | 4.625.195,00 |
| 06.02.2024 | 91,45 | 92,67 | 91,19 | 92,28 | 0,04% | 4.718.194,00 |
| 05.02.2024 | 91,26 | 92,65 | 90,89 | 92,24 | 0,28% | 6.764.610,00 |
| 02.02.2024 | 92,24 | 92,70 | 91,45 | 91,98 | -0,21% | 6.067.767,00 |
| 01.02.2024 | 91,70 | 92,18 | 90,76 | 92,17 | 1,15% | 13.827.110,00 |
| 31.01.2024 | 90,86 | 91,86 | 90,69 | 91,12 | 0,57% | 5.560.704,00 |
| 30.01.2024 | 90,16 | 91,09 | 90,06 | 90,60 | 0,58% | 9.073.470,00 |
| 29.01.2024 | 90,44 | 90,68 | 89,70 | 90,08 | -0,37% | 8.488.668,00 |
| 26.01.2024 | 90,69 | 91,22 | 90,14 | 90,41 | -0,58% | 5.987.388,00 |
| 25.01.2024 | 90,25 | 91,11 | 89,58 | 90,94 | 1,62% | 10.584.566,00 |
| 24.01.2024 | 89,63 | 90,05 | 88,70 | 89,49 | -0,07% | 12.872.302,00 |
| 23.01.2024 | 88,23 | 92,38 | 87,96 | 89,55 | 5,33% | 19.434.790,00 |
| 22.01.2024 | 85,81 | 86,18 | 85,01 | 85,02 | -0,60% | 14.052.785,00 |
| 19.01.2024 | 85,59 | 85,80 | 84,43 | 85,53 | 0,07% | 7.509.583,00 |
| 18.01.2024 | 85,05 | 85,84 | 84,80 | 85,47 | 0,49% | 6.594.835,00 |
| 17.01.2024 | 85,43 | 86,81 | 84,92 | 85,05 | -0,53% | 7.669.559,00 |
| 16.01.2024 | 86,11 | 86,28 | 85,04 | 85,50 | -0,96% | 9.568.211,00 |
| 12.01.2024 | 86,56 | 86,73 | 85,99 | 86,33 | 1,18% | 5.277.301,00 |
| 11.01.2024 | 85,91 | 86,01 | 84,73 | 85,32 | -0,88% | 5.860.118,00 |
| 10.01.2024 | 85,80 | 86,46 | 85,66 | 86,08 | 0,33% | 5.706.538,00 |
| 09.01.2024 | 85,76 | 85,98 | 84,97 | 85,80 | -0,05% | 5.400.545,00 |
| 08.01.2024 | 84,91 | 86,18 | 84,72 | 85,84 | 0,54% | 7.625.708,00 |
| 05.01.2024 | 85,76 | 85,76 | 84,86 | 85,38 | -0,04% | 6.796.258,00 |
| 04.01.2024 | 85,99 | 86,59 | 85,34 | 85,41 | -0,23% | 6.656.514,00 |
| 03.01.2024 | 85,48 | 86,90 | 85,35 | 85,61 | 0,46% | 9.957.505,00 |
| 02.01.2024 | 84,05 | 86,02 | 83,96 | 85,22 | 1,28% | 10.455.607,00 |
| 29.12.2023 | 84,21 | 84,41 | 83,78 | 84,14 | -0,04% | 4.624.795,00 |
| 28.12.2023 | 84,17 | 84,61 | 84,09 | 84,17 | 0,00% | 4.622.738,00 |
| 27.12.2023 | 83,90 | 84,47 | 83,70 | 84,17 | 0,14% | 5.440.600,00 |