RTX Corp
WKN: A2PZ0R / ISIN: US75513E1010Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 27.05.20 | 66,50 | 67,98 | 65,20 | 66,65 | 2833966 |
| 26.05.20 | 62,59 | 65,55 | 62,40 | 64,47 | 3273915 |
| 22.05.20 | 60,39 | 60,75 | 59,33 | 60,00 | 1385160 |
| 21.05.20 | 58,30 | 60,20 | 58,20 | 60,10 | 1741940 |
| 20.05.20 | 58,71 | 59,05 | 57,70 | 57,80 | 2177291 |
| 19.05.20 | 57,89 | 60,13 | 57,41 | 57,94 | 2848886 |
| 18.05.20 | 55,73 | 58,60 | 55,58 | 57,90 | 5914570 |
| 15.05.20 | 53,04 | 53,26 | 51,66 | 52,73 | 7083485 |
| 14.05.20 | 52,67 | 53,91 | 51,14 | 53,86 | 5135022 |
| 13.05.20 | 56,00 | 56,00 | 53,18 | 54,10 | 3368160 |
| 12.05.20 | 57,38 | 58,42 | 56,72 | 56,72 | 2535987 |
| 11.05.20 | 57,72 | 57,92 | 56,34 | 57,36 | 2241112 |
| 08.05.20 | 57,68 | 58,75 | 57,36 | 58,67 | 1914310 |
| 07.05.20 | 58,63 | 59,19 | 56,44 | 57,01 | 5986164 |
| 06.05.20 | 59,30 | 59,30 | 57,76 | 57,92 | 1739379 |
| 05.05.20 | 60,20 | 60,46 | 58,87 | 59,00 | 2584308 |
| 04.05.20 | 60,00 | 60,01 | 57,58 | 58,85 | 4595375 |
| 01.05.20 | 63,50 | 63,50 | 60,22 | 61,09 | 1930354 |
| 30.04.20 | 67,09 | 67,09 | 64,70 | 64,70 | 1529434 |
| 29.04.20 | 67,41 | 68,78 | 66,09 | 67,92 | 1237669 |
| 28.04.20 | 66,55 | 67,27 | 64,83 | 65,43 | 1650250 |
| 27.04.20 | 64,40 | 65,42 | 63,87 | 65,08 | 1286875 |
| 24.04.20 | 63,80 | 64,08 | 62,50 | 63,43 | 1825790 |
| 23.04.20 | 63,89 | 64,86 | 63,25 | 63,29 | 2186683 |
| 22.04.20 | 64,32 | 64,90 | 63,11 | 63,45 | 2845161 |
