582,360$
0,86%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 577,65 | 584,07 | 575,33 | 582,36 | 0,86% | 834.928,00 |
| 26.09.2024 | 575,00 | 582,53 | 574,44 | 577,40 | -0,09% | 740.009,00 |
| 25.09.2024 | 581,56 | 583,75 | 576,86 | 577,94 | -0,12% | 808.229,00 |
| 24.09.2024 | 578,93 | 581,16 | 576,15 | 578,63 | -0,32% | 688.431,00 |
| 23.09.2024 | 571,50 | 581,75 | 570,82 | 580,51 | 1,50% | 883.609,00 |
| 20.09.2024 | 563,08 | 573,50 | 562,94 | 571,92 | 1,19% | 3.564.048,00 |
| 19.09.2024 | 566,47 | 567,53 | 562,16 | 565,18 | -0,05% | 914.022,00 |
| 18.09.2024 | 566,32 | 569,54 | 562,28 | 565,49 | -0,27% | 731.309,00 |
| 17.09.2024 | 566,66 | 568,11 | 563,60 | 567,01 | -1,03% | 738.780,00 |
| 16.09.2024 | 574,41 | 577,00 | 568,99 | 572,92 | 0,53% | 594.964,00 |
| 13.09.2024 | 567,00 | 572,46 | 564,53 | 569,91 | 0,29% | 638.245,00 |
| 12.09.2024 | 565,00 | 568,97 | 563,90 | 568,27 | 0,23% | 737.100,00 |
| 11.09.2024 | 571,20 | 572,41 | 561,07 | 566,96 | -0,91% | 797.478,00 |
| 10.09.2024 | 577,56 | 577,85 | 570,42 | 572,19 | -0,76% | 756.148,00 |
| 09.09.2024 | 567,51 | 578,00 | 567,48 | 576,57 | 1,75% | 789.953,00 |
| 06.09.2024 | 569,05 | 572,11 | 564,95 | 566,63 | -0,34% | 974.435,00 |
| 05.09.2024 | 575,20 | 575,92 | 564,41 | 568,59 | -1,08% | 806.070,00 |
| 04.09.2024 | 569,34 | 578,73 | 568,72 | 574,78 | 1,33% | 893.848,00 |
| 03.09.2024 | 567,33 | 572,00 | 565,19 | 567,22 | -0,15% | 1.065.893,00 |
| 30.08.2024 | 564,97 | 569,09 | 562,55 | 568,10 | 0,22% | 1.082.809,00 |
| 29.08.2024 | 564,00 | 568,57 | 563,00 | 566,85 | 0,51% | 600.084,00 |
| 28.08.2024 | 562,20 | 568,73 | 561,78 | 563,98 | 0,64% | 694.294,00 |
| 27.08.2024 | 559,45 | 562,19 | 557,02 | 560,41 | 0,41% | 749.456,00 |
| 26.08.2024 | 556,11 | 560,14 | 556,11 | 558,10 | 0,56% | 794.773,00 |
| 23.08.2024 | 558,00 | 558,87 | 552,78 | 555,01 | -0,36% | 864.742,00 |
| 22.08.2024 | 554,18 | 558,18 | 553,27 | 557,03 | 0,59% | 716.839,00 |
| 21.08.2024 | 558,38 | 559,99 | 553,31 | 553,76 | -0,58% | 880.123,00 |
| 20.08.2024 | 557,97 | 558,90 | 550,96 | 557,01 | -0,25% | 870.807,00 |
| 19.08.2024 | 555,32 | 562,76 | 555,25 | 558,39 | -0,31% | 703.008,00 |
| 16.08.2024 | 561,30 | 562,42 | 557,00 | 560,13 | -0,03% | 909.538,00 |
| 15.08.2024 | 561,80 | 564,08 | 558,83 | 560,29 | -0,52% | 920.590,00 |
| 14.08.2024 | 558,08 | 564,22 | 557,00 | 563,22 | 0,68% | 747.329,00 |
| 13.08.2024 | 556,90 | 559,69 | 552,31 | 559,42 | 0,45% | 785.467,00 |
| 12.08.2024 | 551,07 | 557,56 | 550,40 | 556,91 | 0,97% | 786.185,00 |
| 09.08.2024 | 552,16 | 553,61 | 548,13 | 551,58 | -0,01% | 819.144,00 |
| 08.08.2024 | 545,51 | 553,69 | 543,69 | 551,62 | 0,57% | 838.746,00 |
| 07.08.2024 | 539,87 | 552,17 | 536,74 | 548,51 | 1,28% | 1.257.470,00 |
| 06.08.2024 | 545,98 | 549,48 | 541,14 | 541,56 | -0,70% | 1.016.313,00 |
| 05.08.2024 | 553,16 | 562,60 | 538,24 | 545,38 | -0,62% | 1.674.611,00 |
| 02.08.2024 | 551,12 | 561,12 | 541,39 | 548,77 | -0,02% | 1.476.284,00 |
| 01.08.2024 | 544,04 | 549,12 | 540,69 | 548,86 | 1,28% | 1.248.440,00 |
| 31.07.2024 | 543,00 | 547,00 | 538,18 | 541,92 | 0,79% | 1.478.087,00 |
| 30.07.2024 | 527,95 | 538,46 | 525,03 | 537,66 | 1,90% | 1.231.723,00 |
| 29.07.2024 | 523,00 | 529,46 | 519,26 | 527,64 | 0,54% | 953.910,00 |
| 26.07.2024 | 522,29 | 528,64 | 520,01 | 524,80 | 0,65% | 1.123.752,00 |
| 25.07.2024 | 515,00 | 526,69 | 512,87 | 521,40 | 1,20% | 1.918.858,00 |
| 24.07.2024 | 505,00 | 519,59 | 501,41 | 515,20 | 2,77% | 2.575.526,00 |
| 23.07.2024 | 488,84 | 501,77 | 482,86 | 501,29 | 5,63% | 2.575.481,00 |
| 22.07.2024 | 475,00 | 476,13 | 472,85 | 474,59 | -0,07% | 880.908,00 |
| 19.07.2024 | 479,54 | 479,54 | 472,81 | 474,92 | -0,23% | 884.180,00 |
| 18.07.2024 | 474,50 | 480,86 | 473,02 | 476,00 | -0,01% | 967.330,00 |
| 17.07.2024 | 470,00 | 476,77 | 469,70 | 476,07 | 1,60% | 1.120.290,00 |
| 16.07.2024 | 463,75 | 469,19 | 463,75 | 468,58 | 1,01% | 626.944,00 |
| 15.07.2024 | 466,71 | 467,25 | 462,78 | 463,88 | 0,03% | 629.747,00 |
| 12.07.2024 | 462,36 | 464,90 | 459,53 | 463,73 | 0,73% | 576.714,00 |
| 11.07.2024 | 459,92 | 465,77 | 456,11 | 460,38 | -0,14% | 1.131.865,00 |
| 10.07.2024 | 460,37 | 461,39 | 457,25 | 461,01 | 0,15% | 652.525,00 |
| 09.07.2024 | 461,70 | 462,62 | 459,76 | 460,30 | -0,32% | 536.057,00 |
| 08.07.2024 | 462,68 | 464,57 | 461,12 | 461,76 | -0,09% | 445.361,00 |
| 05.07.2024 | 464,98 | 465,00 | 459,69 | 462,16 | -0,83% | 630.798,00 |
| 03.07.2024 | 465,49 | 466,47 | 464,13 | 466,03 | 0,07% | 313.283,00 |
| 02.07.2024 | 465,60 | 466,67 | 464,02 | 465,70 | -0,16% | 501.704,00 |
| 01.07.2024 | 470,77 | 471,68 | 464,76 | 466,44 | -0,14% | 562.492,00 |
| 28.06.2024 | 470,05 | 471,75 | 464,87 | 467,10 | -0,01% | 2.986.562,00 |
| 27.06.2024 | 468,88 | 468,88 | 465,30 | 467,13 | 0,03% | 870.943,00 |
| 26.06.2024 | 467,00 | 468,10 | 463,72 | 466,99 | -0,23% | 924.731,00 |
| 25.06.2024 | 470,82 | 471,62 | 466,66 | 468,07 | -0,73% | 710.771,00 |
| 24.06.2024 | 468,96 | 475,69 | 467,82 | 471,51 | 0,84% | 1.027.372,00 |
| 21.06.2024 | 467,15 | 469,80 | 463,65 | 467,60 | 0,27% | 3.335.355,00 |
| 20.06.2024 | 460,00 | 467,49 | 459,16 | 466,34 | 1,38% | 1.034.820,00 |
| 18.06.2024 | 459,80 | 460,70 | 457,39 | 460,00 | 0,22% | 658.084,00 |
| 17.06.2024 | 457,75 | 459,19 | 456,30 | 459,01 | 0,15% | 660.836,00 |
| 14.06.2024 | 456,50 | 458,56 | 454,44 | 458,34 | -0,05% | 699.520,00 |
| 13.06.2024 | 458,64 | 459,75 | 456,01 | 458,56 | -0,12% | 741.816,00 |
| 12.06.2024 | 462,30 | 463,23 | 457,67 | 459,11 | -0,80% | 1.022.068,00 |
| 11.06.2024 | 465,68 | 466,58 | 462,58 | 462,80 | -1,00% | 903.343,00 |
| 10.06.2024 | 470,75 | 470,75 | 465,76 | 467,46 | -0,57% | 900.274,00 |
| 07.06.2024 | 468,81 | 475,29 | 468,62 | 470,13 | 0,32% | 1.038.511,00 |
| 06.06.2024 | 465,23 | 469,79 | 464,35 | 468,62 | 0,73% | 768.052,00 |
| 05.06.2024 | 468,42 | 468,85 | 463,62 | 465,23 | -0,78% | 815.985,00 |
| 04.06.2024 | 467,51 | 470,16 | 466,16 | 468,89 | 0,28% | 796.213,00 |
| 03.06.2024 | 466,00 | 470,52 | 465,01 | 467,60 | -0,58% | 780.505,00 |
| 31.05.2024 | 460,90 | 470,36 | 459,49 | 470,34 | 2,04% | 1.640.685,00 |
| 30.05.2024 | 455,00 | 462,94 | 455,00 | 460,94 | 1,82% | 986.432,00 |
| 29.05.2024 | 455,98 | 456,00 | 451,80 | 452,72 | -1,26% | 1.158.612,00 |
| 28.05.2024 | 465,61 | 466,00 | 457,25 | 458,48 | -1,90% | 1.097.029,00 |
| 24.05.2024 | 467,67 | 468,66 | 465,47 | 467,35 | 0,06% | 513.802,00 |
| 23.05.2024 | 468,09 | 469,68 | 466,23 | 467,08 | -0,56% | 866.550,00 |
| 22.05.2024 | 467,47 | 469,90 | 466,78 | 469,71 | 0,30% | 548.584,00 |
| 21.05.2024 | 468,00 | 469,12 | 466,84 | 468,31 | 0,26% | 556.234,00 |
| 20.05.2024 | 467,77 | 468,77 | 464,92 | 467,08 | 0,19% | 735.172,00 |
| 17.05.2024 | 465,84 | 467,00 | 463,15 | 466,20 | 0,29% | 676.881,00 |
| 16.05.2024 | 463,60 | 468,32 | 453,00 | 464,83 | 0,16% | 1.130.113,00 |
| 15.05.2024 | 466,28 | 467,40 | 463,51 | 464,08 | -0,66% | 803.518,00 |
| 14.05.2024 | 471,11 | 471,11 | 466,80 | 467,18 | -0,72% | 565.466,00 |
| 13.05.2024 | 469,88 | 472,35 | 469,50 | 470,56 | 0,36% | 634.223,00 |
| 10.05.2024 | 469,00 | 470,62 | 467,98 | 468,88 | 0,10% | 482.373,00 |
| 09.05.2024 | 466,08 | 468,76 | 465,21 | 468,39 | 0,48% | 594.565,00 |
| 08.05.2024 | 467,50 | 468,00 | 463,78 | 466,16 | -0,11% | 595.687,00 |
| 07.05.2024 | 464,00 | 466,81 | 463,16 | 466,68 | 0,84% | 673.265,00 |