442,280$
-0,65%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2025 | 444,44 | 448,14 | 440,22 | 442,28 | -0,65% | 1.558.210,00 |
| 26.03.2025 | 444,42 | 451,20 | 443,00 | 445,17 | 0,70% | 1.346.026,00 |
| 25.03.2025 | 436,00 | 444,01 | 433,00 | 442,07 | 1,63% | 1.595.639,00 |
| 24.03.2025 | 425,63 | 435,77 | 424,30 | 434,98 | -1,07% | 3.010.083,00 |
| 21.03.2025 | 478,09 | 481,50 | 432,51 | 439,70 | -5,79% | 7.103.086,00 |
| 20.03.2025 | 469,38 | 469,90 | 464,21 | 466,74 | -0,81% | 921.319,00 |
| 19.03.2025 | 471,00 | 475,69 | 466,77 | 470,55 | 0,27% | 1.116.537,00 |
| 18.03.2025 | 468,32 | 471,63 | 465,39 | 469,28 | 0,36% | 880.197,00 |
| 17.03.2025 | 464,00 | 472,27 | 462,83 | 467,61 | 0,31% | 1.048.669,00 |
| 14.03.2025 | 466,47 | 469,00 | 461,96 | 466,17 | -0,38% | 969.534,00 |
| 13.03.2025 | 460,07 | 468,53 | 459,86 | 467,93 | 1,39% | 1.158.562,00 |
| 12.03.2025 | 465,15 | 466,82 | 456,00 | 461,50 | -1,57% | 1.268.945,00 |
| 11.03.2025 | 478,65 | 478,65 | 466,54 | 468,88 | -2,15% | 1.448.504,00 |
| 10.03.2025 | 474,91 | 494,20 | 473,70 | 479,17 | 1,17% | 2.274.251,00 |
| 07.03.2025 | 458,73 | 477,49 | 458,00 | 473,65 | 2,63% | 1.992.481,00 |
| 06.03.2025 | 461,33 | 463,50 | 453,41 | 461,50 | 0,23% | 1.386.537,00 |
| 05.03.2025 | 451,00 | 463,48 | 449,37 | 460,42 | 2,58% | 1.819.289,00 |
| 04.03.2025 | 450,79 | 463,74 | 448,49 | 448,82 | -0,69% | 2.264.382,00 |
| 03.03.2025 | 452,87 | 454,43 | 448,83 | 451,94 | 0,35% | 1.354.222,00 |
| 28.02.2025 | 447,25 | 450,80 | 445,03 | 450,37 | 0,88% | 1.423.663,00 |
| 27.02.2025 | 442,29 | 447,08 | 441,45 | 446,46 | 1,12% | 1.448.670,00 |
| 26.02.2025 | 446,66 | 448,00 | 439,34 | 441,50 | -1,55% | 1.464.615,00 |
| 25.02.2025 | 441,50 | 451,67 | 441,00 | 448,46 | 1,86% | 1.709.989,00 |
| 24.02.2025 | 442,07 | 448,28 | 438,54 | 440,27 | -0,10% | 1.837.105,00 |
| 21.02.2025 | 436,59 | 443,73 | 435,67 | 440,72 | 1,02% | 1.629.963,00 |
| 20.02.2025 | 430,00 | 438,00 | 429,31 | 436,29 | 0,77% | 1.355.611,00 |
| 19.02.2025 | 431,00 | 438,00 | 425,58 | 432,95 | 1,03% | 2.368.762,00 |
| 18.02.2025 | 429,69 | 432,93 | 423,50 | 428,54 | 1,26% | 2.809.089,00 |
| 14.02.2025 | 433,55 | 435,16 | 419,70 | 423,19 | -2,65% | 3.252.806,00 |
| 13.02.2025 | 442,50 | 445,30 | 432,01 | 434,72 | -1,64% | 2.393.258,00 |
| 12.02.2025 | 447,00 | 449,14 | 441,05 | 441,97 | -1,64% | 1.261.330,00 |
| 11.02.2025 | 448,06 | 451,80 | 445,00 | 449,36 | 0,25% | 903.228,00 |
| 10.02.2025 | 445,00 | 448,94 | 440,71 | 448,22 | 0,86% | 1.426.132,00 |
| 07.02.2025 | 448,86 | 451,50 | 443,78 | 444,39 | -0,92% | 1.342.398,00 |
| 06.02.2025 | 450,05 | 452,17 | 444,63 | 448,52 | -0,30% | 1.290.617,00 |
| 05.02.2025 | 453,91 | 457,10 | 448,77 | 449,87 | -0,84% | 1.134.658,00 |
| 04.02.2025 | 454,75 | 455,41 | 451,26 | 453,68 | -0,38% | 1.231.597,00 |
| 03.02.2025 | 459,00 | 461,33 | 453,58 | 455,42 | -1,63% | 1.473.745,00 |
| 31.01.2025 | 460,73 | 464,23 | 457,15 | 462,95 | 0,72% | 1.441.710,00 |
| 30.01.2025 | 456,79 | 459,89 | 451,32 | 459,65 | 1,16% | 1.907.052,00 |
| 29.01.2025 | 459,50 | 462,49 | 449,40 | 454,36 | -0,68% | 2.379.088,00 |
| 28.01.2025 | 473,70 | 479,73 | 457,27 | 457,45 | -9,18% | 3.975.739,00 |
| 27.01.2025 | 500,09 | 507,11 | 496,78 | 503,69 | 1,35% | 1.943.456,00 |
| 24.01.2025 | 495,25 | 497,29 | 494,61 | 496,96 | -0,06% | 757.698,00 |
| 23.01.2025 | 503,72 | 506,00 | 493,98 | 497,28 | -0,41% | 894.434,00 |
| 22.01.2025 | 504,83 | 505,53 | 495,18 | 499,34 | -1,37% | 1.246.526,00 |
| 21.01.2025 | 495,00 | 509,55 | 494,72 | 506,29 | 3,26% | 1.611.150,00 |
| 17.01.2025 | 487,54 | 492,05 | 484,20 | 490,32 | 0,71% | 1.337.574,00 |
| 16.01.2025 | 481,50 | 487,00 | 481,50 | 486,86 | 0,60% | 952.817,00 |
| 15.01.2025 | 487,76 | 487,76 | 480,37 | 483,97 | -0,10% | 860.009,00 |
| 14.01.2025 | 485,00 | 485,20 | 477,97 | 484,46 | 0,27% | 1.161.528,00 |
| 13.01.2025 | 469,00 | 484,82 | 468,80 | 483,16 | 3,23% | 1.380.522,00 |
| 10.01.2025 | 468,00 | 471,59 | 465,73 | 468,05 | -0,17% | 1.122.092,00 |
| 08.01.2025 | 463,50 | 469,22 | 461,24 | 468,85 | 1,05% | 998.673,00 |
| 07.01.2025 | 465,00 | 473,42 | 462,94 | 463,96 | -0,44% | 1.268.293,00 |
| 06.01.2025 | 480,00 | 480,00 | 465,86 | 466,00 | -3,28% | 1.683.125,00 |
| 03.01.2025 | 482,00 | 483,92 | 480,91 | 481,82 | -0,09% | 810.014,00 |
| 02.01.2025 | 486,00 | 489,72 | 481,42 | 482,25 | -0,76% | 949.539,00 |
| 31.12.2024 | 484,38 | 486,53 | 482,00 | 485,94 | 0,53% | 731.985,00 |
| 30.12.2024 | 485,57 | 486,55 | 481,85 | 483,37 | -1,15% | 885.729,00 |
| 27.12.2024 | 489,08 | 493,40 | 486,38 | 488,97 | -0,21% | 819.032,00 |
| 26.12.2024 | 487,30 | 493,47 | 486,27 | 489,98 | 0,38% | 655.318,00 |
| 24.12.2024 | 486,06 | 488,73 | 484,01 | 488,13 | 0,34% | 375.892,00 |
| 23.12.2024 | 487,91 | 488,85 | 481,83 | 486,49 | -0,52% | 1.048.504,00 |
| 20.12.2024 | 479,39 | 489,02 | 477,77 | 489,02 | 1,95% | 3.851.012,00 |
| 19.12.2024 | 480,00 | 484,00 | 477,30 | 479,66 | -0,68% | 1.189.429,00 |
| 18.12.2024 | 488,71 | 490,24 | 482,41 | 482,94 | -1,56% | 1.369.277,00 |
| 17.12.2024 | 489,05 | 493,00 | 487,76 | 490,61 | -0,21% | 1.314.087,00 |
| 16.12.2024 | 494,14 | 494,80 | 490,15 | 491,65 | -0,61% | 1.417.838,00 |
| 13.12.2024 | 495,79 | 499,22 | 492,18 | 494,65 | -0,39% | 928.297,00 |
| 12.12.2024 | 500,00 | 501,10 | 488,71 | 496,58 | -1,52% | 1.793.065,00 |
| 11.12.2024 | 513,80 | 514,00 | 503,30 | 504,24 | -1,70% | 1.238.739,00 |
| 10.12.2024 | 509,16 | 514,61 | 508,10 | 512,94 | 0,57% | 1.167.131,00 |
| 09.12.2024 | 511,00 | 516,36 | 508,55 | 510,01 | -0,59% | 1.163.251,00 |
| 06.12.2024 | 515,74 | 517,44 | 509,60 | 513,03 | -0,86% | 1.277.348,00 |
| 05.12.2024 | 517,42 | 520,56 | 514,01 | 517,48 | 0,00% | 1.107.932,00 |
| 04.12.2024 | 516,10 | 519,83 | 513,14 | 517,50 | 0,10% | 1.358.485,00 |
| 03.12.2024 | 520,00 | 521,50 | 516,25 | 517,00 | -0,64% | 1.118.887,00 |
| 02.12.2024 | 525,78 | 526,78 | 519,30 | 520,34 | -1,71% | 993.719,00 |
| 29.11.2024 | 527,53 | 529,48 | 524,59 | 529,41 | 0,70% | 658.034,00 |
| 27.11.2024 | 523,54 | 529,99 | 523,17 | 525,75 | 0,82% | 890.394,00 |
| 26.11.2024 | 519,39 | 524,06 | 519,39 | 521,45 | -0,08% | 1.324.362,00 |
| 25.11.2024 | 532,98 | 534,16 | 514,90 | 521,89 | -3,75% | 3.600.309,00 |
| 22.11.2024 | 544,00 | 546,00 | 539,92 | 542,22 | 1,40% | 1.294.191,00 |
| 20.11.2024 | 534,18 | 535,23 | 529,20 | 534,73 | 0,28% | 993.194,00 |
| 19.11.2024 | 537,08 | 539,32 | 531,21 | 533,26 | 0,43% | 930.429,00 |
| 18.11.2024 | 536,00 | 537,98 | 528,74 | 530,96 | -0,72% | 1.242.826,00 |
| 15.11.2024 | 537,87 | 542,54 | 531,42 | 534,83 | -0,77% | 1.753.202,00 |
| 14.11.2024 | 561,35 | 561,35 | 533,78 | 538,99 | -3,36% | 1.931.266,00 |
| 13.11.2024 | 564,00 | 565,00 | 556,33 | 557,73 | -1,45% | 1.110.701,00 |
| 12.11.2024 | 574,32 | 576,43 | 564,80 | 565,96 | -0,81% | 1.020.240,00 |
| 11.11.2024 | 570,66 | 576,15 | 569,80 | 570,58 | 1,07% | 1.155.006,00 |
| 08.11.2024 | 555,47 | 566,81 | 554,72 | 564,56 | 2,31% | 1.163.334,00 |
| 07.11.2024 | 555,00 | 557,00 | 549,67 | 551,84 | 0,00% | 768.747,00 |
| 06.11.2024 | 561,40 | 561,40 | 540,00 | 551,82 | 0,93% | 1.695.917,00 |
| 05.11.2024 | 545,00 | 547,17 | 542,00 | 546,75 | 0,67% | 608.345,00 |
| 04.11.2024 | 545,70 | 548,81 | 540,41 | 543,10 | -0,41% | 813.308,00 |
| 01.11.2024 | 548,00 | 549,33 | 544,62 | 545,35 | -0,13% | 783.991,00 |
| 31.10.2024 | 547,04 | 551,68 | 542,67 | 546,05 | 0,02% | 1.235.673,00 |
| 30.10.2024 | 546,90 | 551,26 | 543,20 | 545,94 | -0,16% | 1.003.182,00 |