592,190$
-2,52%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 604,33 | 609,38 | 588,41 | 592,19 | -2,52% | 1.693.006,00 |
| 16.04.2026 | 611,00 | 613,00 | 601,41 | 607,49 | -0,59% | 850.670,00 |
| 15.04.2026 | 611,00 | 615,59 | 607,34 | 611,10 | -0,08% | 871.793,00 |
| 14.04.2026 | 617,00 | 617,00 | 609,06 | 611,58 | -1,31% | 903.546,00 |
| 13.04.2026 | 617,87 | 622,51 | 615,01 | 619,69 | 0,97% | 676.905,00 |
| 10.04.2026 | 621,05 | 621,70 | 607,16 | 613,72 | -1,63% | 871.197,00 |
| 09.04.2026 | 627,99 | 636,88 | 623,09 | 623,87 | -0,74% | 908.627,00 |
| 08.04.2026 | 612,27 | 630,67 | 605,50 | 628,50 | 0,13% | 1.282.595,00 |
| 07.04.2026 | 635,60 | 636,80 | 625,82 | 627,70 | -1,60% | 722.712,00 |
| 06.04.2026 | 623,11 | 637,92 | 621,36 | 637,90 | 2,43% | 1.126.016,00 |
| 02.04.2026 | 616,70 | 626,51 | 616,01 | 622,79 | 0,83% | 1.116.763,00 |
| 01.04.2026 | 608,82 | 619,10 | 606,11 | 617,64 | 2,19% | 1.104.031,00 |
| 31.03.2026 | 604,50 | 610,00 | 598,70 | 604,39 | 0,97% | 1.325.771,00 |
| 30.03.2026 | 621,03 | 623,32 | 593,88 | 598,57 | -2,80% | 1.845.416,00 |
| 27.03.2026 | 626,89 | 631,45 | 613,66 | 615,84 | -1,83% | 1.059.591,00 |
| 26.03.2026 | 619,80 | 632,92 | 619,80 | 627,33 | 0,50% | 1.242.628,00 |
| 25.03.2026 | 612,50 | 626,93 | 612,42 | 624,20 | 2,30% | 1.189.172,00 |
| 24.03.2026 | 611,77 | 615,30 | 605,00 | 610,17 | -0,99% | 1.064.069,00 |
| 23.03.2026 | 629,05 | 629,66 | 610,63 | 616,25 | -1,78% | 1.337.154,00 |
| 20.03.2026 | 635,55 | 638,51 | 622,37 | 627,43 | -1,58% | 6.380.232,00 |
| 19.03.2026 | 639,06 | 640,00 | 623,75 | 637,51 | -0,74% | 1.538.048,00 |
| 18.03.2026 | 639,93 | 645,85 | 636,45 | 642,28 | 0,94% | 1.016.393,00 |
| 17.03.2026 | 644,48 | 645,00 | 632,79 | 636,33 | -1,37% | 1.387.196,00 |
| 16.03.2026 | 645,22 | 651,55 | 639,00 | 645,20 | -0,12% | 1.174.862,00 |
| 13.03.2026 | 652,84 | 660,00 | 640,50 | 646,00 | -1,05% | 1.067.532,00 |
| 12.03.2026 | 652,51 | 661,00 | 646,63 | 652,83 | 0,52% | 1.332.789,00 |
| 11.03.2026 | 646,79 | 657,00 | 644,13 | 649,47 | -0,27% | 1.286.537,00 |
| 10.03.2026 | 657,95 | 659,89 | 646,20 | 651,22 | -1,95% | 1.649.959,00 |
| 09.03.2026 | 672,00 | 676,08 | 657,34 | 664,15 | -1,13% | 2.328.041,00 |
| 06.03.2026 | 661,36 | 672,86 | 656,40 | 671,77 | 2,56% | 1.858.275,00 |
| 05.03.2026 | 661,85 | 663,00 | 647,23 | 655,00 | -1,43% | 1.707.190,00 |
| 04.03.2026 | 670,00 | 671,00 | 652,54 | 664,48 | -0,50% | 1.637.796,00 |
| 03.03.2026 | 682,00 | 686,47 | 657,56 | 667,82 | -1,31% | 2.137.719,00 |
| 02.03.2026 | 685,45 | 692,00 | 664,01 | 676,70 | 2,83% | 3.222.900,00 |
| 27.02.2026 | 649,00 | 662,47 | 647,10 | 658,08 | 2,56% | 2.513.973,00 |
| 26.02.2026 | 646,46 | 647,50 | 638,03 | 641,63 | -0,91% | 1.264.084,00 |
| 25.02.2026 | 662,99 | 663,55 | 634,03 | 647,50 | -2,55% | 1.660.891,00 |
| 24.02.2026 | 657,83 | 669,10 | 652,57 | 664,43 | 0,94% | 1.354.054,00 |
| 20.02.2026 | 666,77 | 668,25 | 648,41 | 658,26 | -1,24% | 1.429.854,00 |
| 19.02.2026 | 656,39 | 669,75 | 655,50 | 666,51 | 2,57% | 1.340.354,00 |
| 18.02.2026 | 657,16 | 660,55 | 647,19 | 649,81 | 0,04% | 1.312.791,00 |
| 17.02.2026 | 653,79 | 656,22 | 642,00 | 649,58 | -0,46% | 1.159.513,00 |
| 13.02.2026 | 639,00 | 656,34 | 639,00 | 652,58 | 2,38% | 1.490.800,00 |
| 12.02.2026 | 630,00 | 644,25 | 630,00 | 637,43 | 1,39% | 1.736.052,00 |
| 11.02.2026 | 629,98 | 633,59 | 621,67 | 628,70 | -0,14% | 1.023.189,00 |
| 10.02.2026 | 638,00 | 638,29 | 626,51 | 629,56 | -1,37% | 1.209.518,00 |
| 09.02.2026 | 625,39 | 638,97 | 625,01 | 638,29 | 2,36% | 1.570.647,00 |
| 06.02.2026 | 614,59 | 624,09 | 611,20 | 623,58 | 2,36% | 1.088.283,00 |
| 05.02.2026 | 601,23 | 614,00 | 595,00 | 609,18 | 1,07% | 1.673.919,00 |
| 04.02.2026 | 631,00 | 632,05 | 596,23 | 602,76 | -4,06% | 2.621.009,00 |
| 03.02.2026 | 639,49 | 646,59 | 618,45 | 628,26 | -1,22% | 2.297.873,00 |
| 02.02.2026 | 619,95 | 640,98 | 615,18 | 636,00 | 0,28% | 1.957.827,00 |
| 30.01.2026 | 621,09 | 641,19 | 615,51 | 634,22 | 1,88% | 2.094.326,00 |
| 29.01.2026 | 609,24 | 645,67 | 607,56 | 622,51 | 4,23% | 3.891.508,00 |
| 28.01.2026 | 592,90 | 599,32 | 583,00 | 597,27 | 0,39% | 1.319.067,00 |
| 27.01.2026 | 580,50 | 595,87 | 573,82 | 594,95 | 2,28% | 1.702.021,00 |
| 26.01.2026 | 590,00 | 590,40 | 575,63 | 581,66 | -2,06% | 1.455.964,00 |
| 22.01.2026 | 585,18 | 595,95 | 582,50 | 593,91 | 1,31% | 1.471.939,00 |
| 21.01.2026 | 576,06 | 588,97 | 576,06 | 586,23 | 1,77% | 1.814.010,00 |
| 20.01.2026 | 580,87 | 586,85 | 573,39 | 576,06 | -1,09% | 1.517.864,00 |
| 16.01.2026 | 578,21 | 582,93 | 577,42 | 582,43 | 0,79% | 2.375.721,00 |
| 15.01.2026 | 569,78 | 579,60 | 559,73 | 577,89 | 0,91% | 1.685.123,00 |
| 14.01.2026 | 556,99 | 578,04 | 556,12 | 572,70 | 2,58% | 2.614.550,00 |
| 13.01.2026 | 559,75 | 563,30 | 550,84 | 558,30 | 1,28% | 2.008.709,00 |
| 12.01.2026 | 548,96 | 554,27 | 540,31 | 551,24 | 1,53% | 2.957.838,00 |
| 09.01.2026 | 525,88 | 546,07 | 525,88 | 542,92 | 4,72% | 2.630.160,00 |
| 08.01.2026 | 531,89 | 542,87 | 513,01 | 518,44 | 4,34% | 4.098.722,00 |
| 07.01.2026 | 525,99 | 532,38 | 496,00 | 496,87 | -4,82% | 3.789.483,00 |
| 06.01.2026 | 517,06 | 538,73 | 517,06 | 522,04 | 2,05% | 2.809.534,00 |
| 05.01.2026 | 503,93 | 515,88 | 503,00 | 511,57 | 2,92% | 1.894.335,00 |
| 02.01.2026 | 483,42 | 497,16 | 476,54 | 497,07 | 2,77% | 1.125.540,00 |
| 31.12.2025 | 489,00 | 489,68 | 483,52 | 483,67 | -0,89% | 670.337,00 |
| 30.12.2025 | 489,50 | 491,70 | 487,94 | 488,00 | -0,18% | 992.555,00 |
| 29.12.2025 | 483,83 | 489,43 | 483,29 | 488,87 | 1,21% | 905.404,00 |
| 26.12.2025 | 484,95 | 487,06 | 481,18 | 483,03 | -0,56% | 605.436,00 |
| 24.12.2025 | 485,00 | 491,18 | 484,45 | 485,75 | 0,66% | 581.596,00 |
| 23.12.2025 | 483,86 | 484,95 | 481,00 | 482,55 | -0,21% | 848.482,00 |
| 22.12.2025 | 474,96 | 485,02 | 474,96 | 483,57 | 1,99% | 1.117.325,00 |
| 19.12.2025 | 466,34 | 475,72 | 464,88 | 474,13 | 0,85% | 2.757.133,00 |
| 18.12.2025 | 473,17 | 476,20 | 469,00 | 470,14 | -0,98% | 1.353.328,00 |
| 17.12.2025 | 471,00 | 476,89 | 462,25 | 474,79 | -0,48% | 1.951.523,00 |
| 16.12.2025 | 479,50 | 479,79 | 473,86 | 477,06 | -1,52% | 1.249.354,00 |
| 15.12.2025 | 479,00 | 484,77 | 477,23 | 484,42 | 0,87% | 996.164,00 |
| 12.12.2025 | 475,66 | 480,84 | 470,79 | 480,25 | 1,13% | 1.364.338,00 |
| 11.12.2025 | 470,86 | 479,70 | 470,29 | 474,88 | 1,48% | 1.247.069,00 |
| 10.12.2025 | 465,21 | 473,08 | 455,88 | 467,94 | 0,22% | 2.303.321,00 |
| 09.12.2025 | 466,10 | 472,81 | 465,00 | 466,89 | 0,32% | 1.096.629,00 |
| 08.12.2025 | 453,50 | 465,56 | 451,48 | 465,38 | 2,91% | 1.373.623,00 |
| 05.12.2025 | 448,00 | 452,82 | 446,41 | 452,20 | 0,86% | 1.285.523,00 |
| 04.12.2025 | 448,18 | 449,53 | 445,43 | 448,35 | 0,35% | 1.280.491,00 |
| 03.12.2025 | 443,19 | 448,47 | 439,05 | 446,80 | 1,13% | 1.687.557,00 |
| 02.12.2025 | 440,98 | 442,75 | 437,25 | 441,82 | 0,60% | 1.534.340,00 |
| 01.12.2025 | 453,20 | 454,08 | 438,50 | 439,19 | -4,08% | 1.591.771,00 |
| 28.11.2025 | 454,54 | 457,86 | 452,61 | 457,86 | 0,81% | 746.809,00 |
| 26.11.2025 | 453,30 | 457,26 | 452,98 | 454,16 | 0,39% | 1.299.839,00 |
| 25.11.2025 | 451,35 | 454,03 | 448,48 | 452,41 | 0,30% | 1.520.775,00 |
| 24.11.2025 | 459,43 | 461,19 | 450,06 | 451,06 | -3,67% | 1.400.824,00 |
| 20.11.2025 | 473,88 | 477,43 | 465,02 | 468,26 | -0,35% | 993.211,00 |
| 19.11.2025 | 472,00 | 472,42 | 468,30 | 469,91 | -1,01% | 839.273,00 |
| 18.11.2025 | 474,90 | 485,00 | 471,20 | 474,72 | 0,84% | 1.235.153,00 |