466,810$
0,70%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 464,90 | 467,59 | 460,16 | 466,81 | 0,70% | 1.101.034,00 |
| 23.04.2025 | 467,00 | 471,39 | 457,65 | 463,55 | 0,32% | 1.352.338,00 |
| 22.04.2025 | 458,05 | 470,77 | 442,35 | 462,08 | 0,82% | 2.855.472,00 |
| 21.04.2025 | 461,62 | 463,23 | 452,79 | 458,33 | -1,24% | 1.529.688,00 |
| 17.04.2025 | 461,64 | 469,67 | 448,39 | 464,08 | -2,72% | 3.052.804,00 |
| 16.04.2025 | 477,33 | 482,82 | 474,53 | 477,08 | 1,60% | 1.526.217,00 |
| 15.04.2025 | 475,34 | 475,34 | 468,00 | 469,58 | -1,21% | 1.223.653,00 |
| 14.04.2025 | 474,02 | 478,75 | 467,59 | 475,34 | 0,09% | 1.063.193,00 |
| 11.04.2025 | 464,50 | 478,17 | 460,32 | 474,90 | 2,42% | 1.443.977,00 |
| 10.04.2025 | 460,00 | 469,10 | 450,38 | 463,70 | 0,32% | 1.830.937,00 |
| 09.04.2025 | 439,25 | 468,33 | 435,38 | 462,24 | 4,26% | 2.280.241,00 |
| 08.04.2025 | 448,44 | 451,39 | 437,43 | 443,36 | 2,91% | 2.149.571,00 |
| 07.04.2025 | 422,20 | 438,91 | 418,88 | 430,82 | -0,31% | 1.944.244,00 |
| 04.04.2025 | 450,50 | 454,92 | 432,13 | 432,15 | -4,98% | 2.337.872,00 |
| 03.04.2025 | 454,90 | 461,88 | 450,80 | 454,78 | 0,42% | 1.812.686,00 |
| 02.04.2025 | 447,32 | 455,92 | 445,01 | 452,87 | 0,94% | 1.265.426,00 |
| 01.04.2025 | 448,05 | 451,25 | 444,48 | 448,64 | 0,43% | 1.039.692,00 |
| 31.03.2025 | 441,57 | 451,06 | 440,74 | 446,71 | 1,18% | 1.689.491,00 |
| 28.03.2025 | 442,41 | 445,76 | 439,56 | 441,49 | -0,18% | 1.589.793,00 |
| 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 |