RTX Corporation RTX
NYSE · Vereinigte Staaten · Elektronische Technologie
$185,22-0,43 (-0,23 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $184,99 | -0,36 % | $185,00 | $186,74 | $184,65 | 604,40K |
| 2026-09-30 | $185,65 | -0,69 % | $186,38 | $187,54 | $184,56 | 4,74M |
| 2026-09-29 | $186,94 | -0,38 % | $187,00 | $189,38 | $186,52 | 3,68M |
| 2026-09-28 | $187,66 | -0,92 % | $187,82 | $189,59 | $186,81 | 3,23M |
| 2026-09-25 | $189,40 | +0,42 % | $188,07 | $189,58 | $187,56 | 3,67M |
| 2026-09-24 | $188,61 | -1,86 % | $191,92 | $193,27 | $188,50 | 3,41M |
| 2026-09-23 | $192,19 | +0,63 % | $191,88 | $195,07 | $190,70 | 4,22M |
| 2026-09-22 | $190,99 | -1,72 % | $194,74 | $194,87 | $187,04 | 4,68M |
| 2026-09-21 | $194,34 | +0,18 % | $193,75 | $195,19 | $192,86 | 2,92M |
| 2026-09-18 | $194,00 | +0,24 % | $193,00 | $194,00 | $191,18 | 9,84M |
| 2026-09-17 | $193,54 | -1,67 % | $197,50 | $197,50 | $191,84 | 3,55M |
| 2026-09-16 | $196,83 | +0,68 % | $195,39 | $197,67 | $194,78 | 3,48M |
| 2026-09-15 | $195,50 | +0,08 % | $196,73 | $197,21 | $193,05 | 4,73M |
| 2026-09-14 | $195,34 | -1,18 % | $196,40 | $196,50 | $194,01 | 3,58M |
| 2026-09-11 | $197,68 | -0,22 % | $199,57 | $200,38 | $196,31 | 3,68M |
| 2026-09-10 | $198,12 | +0,29 % | $198,03 | $198,86 | $196,68 | 2,65M |
| 2026-09-09 | $197,55 | -0,63 % | $198,92 | $199,56 | $196,80 | 3,32M |
| 2026-09-08 | $198,81 | -0,99 % | $199,73 | $201,75 | $198,13 | 3,63M |
| 2026-09-04 | $200,79 | -0,66 % | $200,77 | $201,64 | $199,04 | 2,80M |
| 2026-09-03 | $202,13 | +0,67 % | $202,00 | $202,67 | $200,10 | 3,71M |
| 2026-09-02 | $200,78 | -2,13 % | $206,88 | $206,88 | $200,31 | 4,69M |
| 2026-09-01 | $205,16 | -1,24 % | $208,51 | $211,31 | $204,17 | 3,09M |
| 2026-08-31 | $207,73 | -1,88 % | $210,23 | $211,24 | $207,69 | 3,96M |
| 2026-08-28 | $211,71 | -0,17 % | $212,73 | $213,50 | $210,70 | 2,31M |
| 2026-08-27 | $212,08 | +0,04 % | $211,34 | $212,52 | $209,83 | 3,85M |
| 2026-08-26 | $211,99 | +0,81 % | $210,40 | $213,10 | $209,29 | 3,79M |
| 2026-08-25 | $210,28 | +0,51 % | $210,36 | $210,65 | $207,44 | 4,89M |
| 2026-08-24 | $209,22 | -0,33 % | $210,00 | $210,89 | $207,75 | 3,84M |
| 2026-08-21 | $209,91 | -1,12 % | $213,36 | $213,52 | $209,85 | 4,80M |
| 2026-08-20 | $212,29 | -3,66 % | $218,97 | $220,49 | $212,16 | 4,93M |
| 2026-08-19 | $220,35 | -2,28 % | $225,93 | $226,41 | $220,22 | 6,23M |
| 2026-08-18 | $225,49 | +1,74 % | $222,76 | $226,09 | $222,30 | 5,97M |
| 2026-08-17 | $221,64 | -0,60 % | $222,92 | $224,61 | $221,60 | 5,19M |
| 2026-08-14 | $222,97 | +1,13 % | $222,00 | $223,07 | $219,98 | 2,87M |
| 2026-08-13 | $220,48 | -1,02 % | $223,47 | $224,00 | $218,87 | 3,23M |
| 2026-08-12 | $222,76 | -0,49 % | $222,62 | $223,55 | $219,47 | 3,93M |
| 2026-08-11 | $223,86 | -0,12 % | $224,00 | $225,34 | $222,34 | 2,93M |
| 2026-08-10 | $224,12 | +0,49 % | $224,38 | $226,88 | $223,30 | 3,28M |
| 2026-08-07 | $223,03 | -0,10 % | $222,53 | $224,31 | $220,50 | 4,98M |
| 2026-08-06 | $223,25 | +0,42 % | $224,21 | $225,65 | $220,48 | 5,97M |
| 2026-08-05 | $222,31 | +2,01 % | $220,00 | $222,82 | $218,90 | 4,28M |
| 2026-08-04 | $217,93 | +0,59 % | $217,38 | $218,60 | $214,53 | 6,39M |
| 2026-08-03 | $216,65 | +0,66 % | $216,57 | $218,13 | $214,42 | 3,81M |
| 2026-07-31 | $215,22 | +0,39 % | $213,35 | $215,82 | $212,04 | 3,42M |
| 2026-07-30 | $214,38 | -0,40 % | $214,50 | $214,64 | $209,39 | 5,24M |
| 2026-07-29 | $215,25 | -1,52 % | $220,00 | $220,57 | $215,01 | 8,23M |
| 2026-07-28 | $218,58 | +0,07 % | $220,99 | $221,34 | $215,90 | 7,78M |
| 2026-07-27 | $218,42 | +2,65 % | $214,42 | $220,39 | $213,80 | 8,19M |
| 2026-07-24 | $212,79 | +1,74 % | $210,83 | $214,89 | $209,26 | 5,88M |
| 2026-07-23 | $209,16 | +7,33 % | $205,00 | $213,49 | $202,51 | 10,00M |
| 2026-07-22 | $194,88 | +0,62 % | $195,90 | $197,35 | $193,78 | 5,15M |
| 2026-07-21 | $193,67 | -0,40 % | $194,00 | $197,14 | $190,02 | 3,53M |
| 2026-07-20 | $194,44 | +0,48 % | $194,63 | $197,54 | $194,10 | 4,59M |
| 2026-07-17 | $193,51 | -0,44 % | $195,38 | $198,44 | $192,97 | 4,20M |
| 2026-07-16 | $194,36 | -0,78 % | $195,66 | $196,72 | $192,85 | 3,73M |
| 2026-07-15 | $195,89 | +1,29 % | $195,02 | $196,28 | $193,14 | 3,54M |
| 2026-07-14 | $193,39 | -1,53 % | $196,38 | $198,50 | $193,39 | 4,25M |
| 2026-07-13 | $196,39 | +0,23 % | $196,44 | $197,69 | $195,23 | 3,61M |
| 2026-07-10 | $195,93 | +0,37 % | $195,01 | $196,69 | $192,59 | 2,82M |
| 2026-07-09 | $195,20 | +0,15 % | $193,99 | $195,83 | $193,00 | 3,94M |
| 2026-07-08 | $194,91 | -2,96 % | $199,00 | $200,41 | $194,69 | 4,16M |
| 2026-07-07 | $200,85 | -0,26 % | $203,54 | $203,94 | $199,64 | 4,40M |
| 2026-07-06 | $201,37 | +1,06 % | $200,00 | $202,55 | $197,96 | 6,57M |
| 2026-07-02 | $199,25 | +3,90 % | $194,77 | $199,70 | $194,05 | 5,19M |
| 2026-07-01 | $191,78 | +1,08 % | $190,48 | $191,82 | $188,97 | 3,78M |
| 2026-06-30 | $189,73 | +1,28 % | $189,00 | $190,10 | $186,83 | 4,05M |
| 2026-06-29 | $187,33 | -0,35 % | $187,61 | $189,88 | $187,16 | 3,59M |
| 2026-06-26 | $187,99 | +0,75 % | $187,28 | $190,49 | $186,88 | 8,04M |
| 2026-06-25 | $186,59 | +0,83 % | $185,00 | $189,66 | $184,35 | 3,59M |
| 2026-06-24 | $185,06 | -0,71 % | $187,43 | $187,44 | $184,65 | 4,46M |
| 2026-06-23 | $186,39 | +2,51 % | $183,00 | $186,72 | $181,83 | 3,91M |
| 2026-06-22 | $181,83 | -2,03 % | $184,59 | $185,71 | $180,97 | 6,35M |
| 2026-06-18 | $185,60 | -3,62 % | $194,00 | $194,17 | $184,42 | 8,87M |
| 2026-06-17 | $192,58 | +3,11 % | $188,75 | $193,46 | $186,38 | 7,53M |
| 2026-06-16 | $186,77 | +1,70 % | $184,25 | $186,85 | $182,25 | 5,10M |
| 2026-06-15 | $183,64 | +0,06 % | $183,86 | $186,46 | $182,88 | 6,07M |
| 2026-06-12 | $183,53 | -0,37 % | $184,69 | $184,87 | $181,87 | 3,35M |
| 2026-06-11 | $184,21 | +3,83 % | $178,02 | $184,40 | $178,02 | 6,49M |
| 2026-06-10 | $177,41 | -2,29 % | $183,00 | $183,00 | $176,93 | 6,04M |
| 2026-06-09 | $181,56 | +1,62 % | $178,96 | $182,78 | $178,54 | 6,23M |
| 2026-06-08 | $178,66 | -1,29 % | $180,49 | $182,30 | $177,90 | 5,91M |
| 2026-06-05 | $180,99 | +0,88 % | $179,17 | $182,53 | $178,01 | 6,27M |
| 2026-06-04 | $179,41 | +3,98 % | $176,54 | $180,42 | $176,19 | 4,70M |
| 2026-06-03 | $172,55 | -0,98 % | $173,01 | $176,42 | $172,55 | 4,32M |
| 2026-06-02 | $174,26 | -0,09 % | $173,89 | $175,75 | $172,99 | 4,39M |
| 2026-06-01 | $174,41 | -2,92 % | $177,44 | $178,69 | $174,13 | 5,48M |
| 2026-05-29 | $179,66 | +0,39 % | $178,91 | $180,10 | $176,04 | 8,75M |
| 2026-05-28 | $178,96 | +1,34 % | $176,80 | $181,55 | $176,74 | 5,83M |
| 2026-05-27 | $176,59 | -1,33 % | $178,49 | $178,80 | $175,71 | 5,15M |
| 2026-05-26 | $178,97 | +1,11 % | $178,00 | $179,21 | $176,07 | 5,53M |