Leonardo DRS, Inc. DRS
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$36,63-0,10 (-0,27 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $36,63 | -0,27 % | $36,80 | $37,11 | $35,99 | 788,30K |
| 2026-09-29 | $36,73 | +0,16 % | $36,67 | $36,91 | $36,38 | 1,06M |
| 2026-09-28 | $36,67 | -1,32 % | $37,01 | $37,20 | $36,50 | 563,30K |
| 2026-09-25 | $37,16 | -1,14 % | $37,51 | $37,62 | $36,89 | 654,30K |
| 2026-09-24 | $37,59 | +0,48 % | $37,11 | $38,17 | $37,09 | 931,20K |
| 2026-09-23 | $37,41 | +0,70 % | $36,99 | $37,57 | $36,82 | 707,30K |
| 2026-09-22 | $37,15 | -2,11 % | $38,04 | $38,04 | $36,43 | 881,30K |
| 2026-09-21 | $37,95 | +2,04 % | $37,47 | $38,25 | $37,28 | 1,54M |
| 2026-09-18 | $37,19 | +0,35 % | $37,00 | $37,54 | $36,77 | 2,99M |
| 2026-09-17 | $37,06 | -0,08 % | $37,31 | $37,67 | $36,67 | 875,90K |
| 2026-09-16 | $37,09 | +0,57 % | $36,77 | $37,27 | $36,07 | 1,27M |
| 2026-09-15 | $36,88 | +2,70 % | $36,64 | $37,18 | $35,93 | 1,29M |
| 2026-09-14 | $35,91 | -0,44 % | $36,00 | $36,06 | $35,12 | 856,40K |
| 2026-09-11 | $36,07 | -0,66 % | $36,62 | $36,83 | $35,99 | 621,30K |
| 2026-09-10 | $36,31 | +0,69 % | $36,27 | $36,61 | $35,98 | 694,90K |
| 2026-09-09 | $36,06 | -2,38 % | $36,86 | $37,06 | $35,99 | 571,60K |
| 2026-09-08 | $36,94 | +0,93 % | $36,86 | $37,38 | $36,58 | 720,30K |
| 2026-09-04 | $36,60 | -1,13 % | $37,01 | $37,36 | $36,35 | 638,60K |
| 2026-09-03 | $37,02 | 0,00 % | $37,33 | $38,00 | $36,56 | 619,90K |
| 2026-09-02 | $37,02 | -1,80 % | $37,70 | $38,08 | $36,86 | 894,50K |
| 2026-09-01 | $37,70 | -0,79 % | $37,88 | $38,48 | $37,64 | 839,40K |
| 2026-08-31 | $38,00 | -1,40 % | $38,78 | $38,78 | $37,56 | 904,60K |
| 2026-08-28 | $38,54 | -0,98 % | $38,81 | $39,70 | $38,44 | 810,50K |
| 2026-08-27 | $38,92 | +0,83 % | $38,93 | $38,98 | $38,26 | 1,12M |
| 2026-08-26 | $38,60 | +1,15 % | $38,14 | $39,05 | $38,14 | 1,72M |
| 2026-08-25 | $38,16 | -2,18 % | $39,22 | $39,38 | $38,13 | 933,70K |
| 2026-08-24 | $39,01 | -4,15 % | $40,43 | $40,70 | $38,93 | 771,10K |
| 2026-08-21 | $40,70 | -0,73 % | $41,25 | $41,79 | $40,28 | 616,20K |
| 2026-08-20 | $41,00 | -3,67 % | $42,48 | $42,71 | $40,80 | 848,50K |
| 2026-08-19 | $42,56 | -3,78 % | $44,25 | $44,53 | $42,51 | 668,80K |
| 2026-08-18 | $44,23 | -2,47 % | $45,08 | $45,50 | $44,19 | 623,20K |
| 2026-08-17 | $45,35 | -0,40 % | $44,99 | $45,79 | $44,98 | 663,90K |
| 2026-08-14 | $45,53 | +1,81 % | $44,78 | $45,95 | $44,43 | 786,30K |
| 2026-08-13 | $44,72 | -1,00 % | $44,96 | $45,30 | $44,29 | 626,30K |
| 2026-08-12 | $45,17 | +1,14 % | $44,57 | $45,26 | $44,02 | 779,00K |
| 2026-08-11 | $44,66 | -0,87 % | $45,02 | $45,39 | $44,02 | 686,10K |
| 2026-08-10 | $45,05 | +0,56 % | $44,97 | $45,37 | $44,69 | 536,20K |
| 2026-08-07 | $44,80 | -1,10 % | $45,65 | $45,76 | $43,90 | 571,20K |
| 2026-08-06 | $45,30 | +1,52 % | $45,24 | $46,28 | $44,85 | 632,10K |
| 2026-08-05 | $44,62 | -1,44 % | $45,84 | $46,67 | $44,54 | 1,50M |
| 2026-08-04 | $45,27 | -1,18 % | $45,81 | $46,54 | $44,67 | 791,00K |
| 2026-08-03 | $45,81 | -0,52 % | $45,81 | $47,22 | $45,41 | 967,70K |
| 2026-07-31 | $46,05 | +0,94 % | $45,82 | $46,20 | $44,30 | 907,90K |
| 2026-07-30 | $45,62 | -1,98 % | $46,70 | $48,21 | $43,74 | 1,18M |
| 2026-07-29 | $46,54 | -5,43 % | $49,00 | $49,24 | $45,71 | 1,23M |
| 2026-07-28 | $49,21 | +1,57 % | $48,74 | $49,37 | $48,00 | 825,90K |
| 2026-07-27 | $48,45 | +0,73 % | $48,17 | $49,30 | $48,17 | 671,70K |
| 2026-07-24 | $48,10 | -0,12 % | $48,22 | $49,10 | $47,70 | 700,40K |
| 2026-07-23 | $48,16 | +4,90 % | $46,33 | $48,82 | $45,91 | 978,20K |
| 2026-07-22 | $45,91 | +0,99 % | $45,87 | $46,51 | $45,62 | 780,80K |
| 2026-07-21 | $45,46 | +2,36 % | $44,38 | $46,07 | $43,91 | 643,70K |
| 2026-07-20 | $44,41 | +0,61 % | $44,27 | $44,81 | $44,07 | 702,60K |
| 2026-07-17 | $44,14 | +2,41 % | $42,78 | $44,72 | $42,51 | 1,69M |
| 2026-07-16 | $43,10 | -1,64 % | $43,85 | $43,98 | $42,87 | 899,40K |
| 2026-07-15 | $43,82 | -1,24 % | $44,64 | $45,42 | $43,18 | 1,13M |
| 2026-07-14 | $44,37 | +2,35 % | $43,93 | $45,01 | $43,79 | 622,50K |
| 2026-07-13 | $43,35 | -1,81 % | $44,21 | $44,45 | $43,03 | 732,10K |
| 2026-07-10 | $44,15 | -1,16 % | $44,78 | $44,87 | $43,65 | 573,60K |
| 2026-07-09 | $44,67 | -0,09 % | $44,82 | $44,96 | $44,28 | 633,40K |
| 2026-07-08 | $44,71 | -1,67 % | $44,81 | $45,85 | $44,61 | 790,40K |
| 2026-07-07 | $45,47 | +0,22 % | $45,37 | $45,94 | $44,58 | 752,60K |
| 2026-07-06 | $45,37 | +3,77 % | $43,93 | $45,43 | $43,88 | 1,61M |
| 2026-07-02 | $43,72 | +2,41 % | $43,17 | $44,73 | $42,85 | 3,15M |
| 2026-07-01 | $42,69 | +0,05 % | $43,00 | $44,42 | $42,64 | 2,11M |
| 2026-06-30 | $42,67 | +4,20 % | $41,62 | $42,70 | $41,45 | 1,95M |
| 2026-06-29 | $40,95 | -3,60 % | $42,52 | $42,86 | $40,40 | 1,52M |
| 2026-06-26 | $42,48 | -4,24 % | $44,10 | $44,52 | $42,13 | 2,44M |
| 2026-06-25 | $44,36 | -0,74 % | $44,46 | $45,39 | $44,08 | 889,70K |
| 2026-06-24 | $44,69 | -2,30 % | $45,06 | $45,89 | $44,66 | 739,70K |
| 2026-06-23 | $45,74 | +1,67 % | $44,93 | $46,19 | $44,79 | 701,90K |
| 2026-06-22 | $44,99 | -2,37 % | $45,73 | $45,83 | $44,30 | 741,30K |
| 2026-06-18 | $46,08 | -1,07 % | $47,05 | $47,24 | $44,88 | 1,44M |
| 2026-06-17 | $46,58 | +2,17 % | $45,47 | $47,00 | $45,31 | 1,24M |
| 2026-06-16 | $45,59 | -2,34 % | $46,07 | $46,33 | $44,36 | 1,26M |
| 2026-06-15 | $46,68 | -3,81 % | $48,53 | $48,53 | $46,54 | 1,00M |
| 2026-06-12 | $48,53 | -2,33 % | $50,30 | $50,59 | $48,41 | 676,20K |
| 2026-06-11 | $49,69 | +7,76 % | $46,49 | $50,04 | $46,36 | 1,05M |
| 2026-06-10 | $46,11 | -2,62 % | $47,35 | $47,38 | $46,03 | 695,10K |
| 2026-06-09 | $47,35 | +1,72 % | $46,55 | $47,85 | $45,88 | 604,50K |
| 2026-06-08 | $46,55 | +0,87 % | $46,48 | $47,17 | $46,03 | 624,60K |
| 2026-06-05 | $46,15 | -1,20 % | $46,78 | $47,25 | $45,82 | 691,20K |
| 2026-06-04 | $46,71 | +2,41 % | $45,75 | $46,93 | $45,65 | 765,60K |
| 2026-06-03 | $45,61 | -3,76 % | $46,09 | $46,93 | $45,53 | 814,60K |
| 2026-06-02 | $47,39 | -1,19 % | $47,67 | $48,31 | $47,00 | 814,60K |
| 2026-06-01 | $47,96 | -1,64 % | $48,04 | $48,47 | $47,08 | 1,03M |
| 2026-05-29 | $48,76 | +0,72 % | $48,29 | $48,95 | $47,60 | 1,34M |
| 2026-05-28 | $48,41 | +6,75 % | $45,43 | $48,93 | $45,43 | 1,80M |
| 2026-05-27 | $45,35 | -0,98 % | $45,84 | $45,84 | $44,88 | 809,10K |
| 2026-05-26 | $45,80 | +1,96 % | $45,76 | $45,85 | $44,92 | 977,00K |
| 2026-05-22 | $44,92 | +0,83 % | $44,55 | $45,39 | $44,50 | 802,50K |