524,190$
-1,12%
Echtzeit-Aktienkurs Lockheed Martin Corp
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 532,24 | 533,99 | 521,87 | 524,19 | -1,12% | 922.596,00 |
| 10.09.2026 | 526,01 | 531,00 | 524,09 | 530,12 | 1,08% | 1.071.245,00 |
| 09.09.2026 | 538,91 | 543,59 | 524,37 | 524,46 | -2,18% | 1.361.344,00 |
| 08.09.2026 | 532,00 | 541,59 | 531,37 | 536,15 | 2,07% | 1.314.386,00 |
| 04.09.2026 | 529,79 | 533,72 | 524,03 | 525,28 | -1,44% | 946.582,00 |
| 03.09.2026 | 536,00 | 537,92 | 527,28 | 532,95 | 0,26% | 728.604,00 |
| 02.09.2026 | 545,65 | 548,00 | 530,15 | 531,55 | -2,38% | 1.189.972,00 |
| 01.09.2026 | 557,51 | 564,98 | 541,55 | 544,50 | -2,98% | 1.039.542,00 |
| 31.08.2026 | 563,73 | 563,73 | 558,40 | 561,23 | -0,46% | 909.102,00 |
| 28.08.2026 | 567,97 | 568,42 | 560,72 | 563,85 | -0,36% | 611.544,00 |
| 27.08.2026 | 564,81 | 566,03 | 560,02 | 565,89 | 0,05% | 749.293,00 |
| 26.08.2026 | 559,00 | 569,96 | 556,45 | 565,62 | 1,64% | 842.627,00 |
| 25.08.2026 | 564,14 | 567,98 | 555,27 | 556,52 | -1,35% | 1.259.410,00 |
| 24.08.2026 | 563,50 | 567,50 | 558,53 | 564,14 | 0,10% | 1.017.789,00 |
| 21.08.2026 | 571,48 | 572,95 | 563,07 | 563,57 | -1,38% | 1.098.769,00 |
| 20.08.2026 | 586,67 | 591,68 | 569,54 | 571,48 | -3,00% | 1.351.307,00 |
| 19.08.2026 | 605,00 | 606,07 | 589,04 | 589,15 | -2,97% | 1.003.156,00 |
| 18.08.2026 | 600,07 | 612,75 | 600,07 | 607,17 | 2,26% | 1.021.941,00 |
| 17.08.2026 | 605,50 | 607,03 | 593,56 | 593,74 | -2,45% | 854.879,00 |
| 14.08.2026 | 603,00 | 609,24 | 599,11 | 608,68 | 1,78% | 852.775,00 |
| 13.08.2026 | 608,17 | 609,78 | 596,48 | 598,01 | -1,44% | 793.020,00 |
| 12.08.2026 | 595,48 | 610,36 | 588,01 | 606,72 | 1,50% | 1.031.710,00 |
| 11.08.2026 | 599,28 | 602,75 | 592,89 | 597,77 | -0,89% | 923.554,00 |
| 10.08.2026 | 591,77 | 606,65 | 589,72 | 603,16 | 2,59% | 1.171.421,00 |
| 07.08.2026 | 581,44 | 588,39 | 577,00 | 587,95 | 0,88% | 735.188,00 |
| 06.08.2026 | 584,31 | 588,49 | 577,81 | 582,85 | 0,91% | 737.190,00 |
| 05.08.2026 | 592,50 | 593,69 | 577,13 | 577,60 | -1,99% | 952.461,00 |
| 04.08.2026 | 587,19 | 592,50 | 578,30 | 589,33 | 0,52% | 1.180.079,00 |
| 03.08.2026 | 583,50 | 589,41 | 579,03 | 586,29 | 0,61% | 1.234.575,00 |
| 31.07.2026 | 574,11 | 583,89 | 570,89 | 582,74 | 1,50% | 1.406.415,00 |
| 30.07.2026 | 565,76 | 574,76 | 556,55 | 574,11 | 0,86% | 1.467.133,00 |
| 29.07.2026 | 585,00 | 587,00 | 568,73 | 569,20 | -2,08% | 1.594.463,00 |
| 28.07.2026 | 589,00 | 593,77 | 576,73 | 581,31 | 0,23% | 1.275.579,00 |
| 27.07.2026 | 581,88 | 587,99 | 578,00 | 580,00 | -0,45% | 1.077.372,00 |
| 24.07.2026 | 568,59 | 588,41 | 568,59 | 582,60 | 2,46% | 1.735.222,00 |
| 23.07.2026 | 546,63 | 576,00 | 545,00 | 568,59 | 10,54% | 3.264.737,00 |
| 22.07.2026 | 515,79 | 521,00 | 512,00 | 514,36 | 1,43% | 1.127.638,00 |
| 21.07.2026 | 501,00 | 507,75 | 487,15 | 507,09 | -0,48% | 1.233.852,00 |
| 20.07.2026 | 510,63 | 515,84 | 507,74 | 509,54 | 0,15% | 995.503,00 |
| 17.07.2026 | 519,00 | 527,33 | 507,68 | 508,77 | -0,92% | 1.265.108,00 |
| 16.07.2026 | 515,00 | 520,13 | 511,31 | 513,52 | -0,18% | 755.517,00 |
| 15.07.2026 | 514,83 | 520,68 | 512,78 | 514,46 | -0,10% | 815.177,00 |
| 14.07.2026 | 518,36 | 526,26 | 514,87 | 514,99 | -1,09% | 696.080,00 |
| 13.07.2026 | 525,01 | 527,45 | 517,26 | 520,68 | -0,49% | 708.867,00 |
| 10.07.2026 | 516,42 | 524,00 | 513,81 | 523,22 | 0,96% | 652.778,00 |
| 09.07.2026 | 522,50 | 525,01 | 515,55 | 518,26 | -1,84% | 978.045,00 |
| 08.07.2026 | 537,63 | 537,63 | 525,35 | 527,96 | -1,39% | 926.326,00 |
| 07.07.2026 | 546,00 | 547,47 | 531,77 | 535,38 | -0,49% | 838.743,00 |
| 06.07.2026 | 545,00 | 545,91 | 535,17 | 538,00 | -1,45% | 932.299,00 |
| 02.07.2026 | 529,00 | 545,99 | 529,00 | 545,91 | 4,62% | 1.397.901,00 |
| 01.07.2026 | 517,00 | 524,24 | 514,34 | 521,82 | 2,43% | 1.276.041,00 |
| 30.06.2026 | 504,00 | 509,46 | 498,30 | 509,46 | 1,47% | 1.126.809,00 |
| 29.06.2026 | 510,14 | 510,14 | 501,75 | 502,07 | -1,05% | 968.049,00 |
| 26.06.2026 | 505,25 | 518,24 | 503,90 | 507,40 | 0,47% | 3.503.149,00 |
| 25.06.2026 | 495,95 | 512,57 | 494,25 | 505,02 | 2,72% | 1.364.075,00 |
| 24.06.2026 | 502,94 | 503,34 | 491,49 | 491,64 | -2,39% | 1.244.211,00 |
| 23.06.2026 | 498,83 | 504,30 | 496,53 | 503,67 | 2,04% | 822.418,00 |
| 22.06.2026 | 508,50 | 510,00 | 490,05 | 493,60 | -3,40% | 1.412.961,00 |
| 18.06.2026 | 535,56 | 536,90 | 505,18 | 510,95 | -4,01% | 3.978.809,00 |
| 17.06.2026 | 530,25 | 539,47 | 528,90 | 532,32 | -0,68% | 1.120.172,00 |
| 16.06.2026 | 531,26 | 538,50 | 527,01 | 535,95 | 1,05% | 845.985,00 |
| 15.06.2026 | 535,42 | 535,80 | 528,59 | 530,36 | -1,85% | 1.187.283,00 |
| 12.06.2026 | 547,00 | 550,86 | 538,31 | 540,33 | -1,52% | 1.024.472,00 |
| 11.06.2026 | 528,62 | 550,99 | 528,26 | 548,68 | 4,51% | 1.374.651,00 |
| 10.06.2026 | 534,25 | 535,20 | 524,81 | 525,02 | -0,96% | 920.161,00 |
| 09.06.2026 | 519,00 | 530,18 | 518,87 | 530,13 | 1,93% | 1.014.756,00 |
| 08.06.2026 | 523,00 | 527,11 | 516,85 | 520,07 | -0,70% | 826.412,00 |
| 05.06.2026 | 520,00 | 528,01 | 519,95 | 523,76 | 0,91% | 897.522,00 |
| 04.06.2026 | 517,74 | 522,70 | 514,14 | 519,05 | 1,37% | 849.633,00 |
| 03.06.2026 | 512,25 | 524,54 | 510,54 | 512,03 | -0,27% | 1.023.244,00 |
| 02.06.2026 | 514,50 | 516,71 | 510,10 | 513,43 | -0,59% | 954.563,00 |
| 01.06.2026 | 523,98 | 525,99 | 515,88 | 516,50 | -2,63% | 1.181.452,00 |
| 29.05.2026 | 536,24 | 537,25 | 527,95 | 530,45 | -1,26% | 2.233.701,00 |
| 28.05.2026 | 534,16 | 541,21 | 531,14 | 537,21 | 1,14% | 1.134.971,00 |
| 27.05.2026 | 531,98 | 533,57 | 524,25 | 531,14 | -0,33% | 970.362,00 |
| 26.05.2026 | 536,00 | 536,02 | 529,00 | 532,90 | -0,06% | 1.213.931,00 |
| 22.05.2026 | 524,86 | 534,27 | 524,00 | 533,24 | 2,00% | 1.051.763,00 |
| 21.05.2026 | 523,24 | 529,48 | 517,02 | 522,79 | 0,04% | 1.568.636,00 |
| 20.05.2026 | 526,63 | 526,85 | 517,00 | 522,59 | -0,77% | 1.016.577,00 |
| 19.05.2026 | 527,51 | 530,26 | 523,48 | 526,63 | -0,32% | 1.093.549,00 |
| 18.05.2026 | 517,81 | 528,39 | 512,76 | 528,31 | 2,38% | 1.221.339,00 |
| 15.05.2026 | 521,36 | 524,93 | 514,73 | 516,01 | -0,85% | 1.248.357,00 |
| 14.05.2026 | 520,74 | 521,43 | 515,25 | 520,41 | 0,09% | 825.577,00 |
| 13.05.2026 | 517,47 | 520,87 | 510,79 | 519,94 | -0,20% | 816.947,00 |
| 12.05.2026 | 512,50 | 522,51 | 512,50 | 521,00 | 1,71% | 1.137.727,00 |
| 11.05.2026 | 505,00 | 515,63 | 502,45 | 512,25 | 1,13% | 1.312.837,00 |
| 08.05.2026 | 508,59 | 512,00 | 504,50 | 506,51 | -1,15% | 1.290.897,00 |
| 07.05.2026 | 515,03 | 515,50 | 503,03 | 512,41 | -0,36% | 2.002.332,00 |
| 06.05.2026 | 508,95 | 514,47 | 500,31 | 514,26 | 1,05% | 1.556.408,00 |
| 05.05.2026 | 520,00 | 520,00 | 507,49 | 508,93 | -1,78% | 1.358.764,00 |
| 04.05.2026 | 513,41 | 524,50 | 512,00 | 518,15 | 1,05% | 1.367.946,00 |
| 01.05.2026 | 517,95 | 519,58 | 512,12 | 512,77 | -1,00% | 1.399.955,00 |
| 30.04.2026 | 511,08 | 518,23 | 507,90 | 517,97 | 1,60% | 1.572.108,00 |
| 29.04.2026 | 513,97 | 516,00 | 501,95 | 509,81 | -0,48% | 1.613.629,00 |
| 28.04.2026 | 516,75 | 518,68 | 507,56 | 512,29 | -0,21% | 1.449.310,00 |
| 27.04.2026 | 514,05 | 527,66 | 511,91 | 513,35 | -0,02% | 2.107.387,00 |
| 24.04.2026 | 525,00 | 526,80 | 503,60 | 513,45 | -3,08% | 3.078.210,00 |
| 23.04.2026 | 533,91 | 538,81 | 522,26 | 529,79 | -4,62% | 3.204.038,00 |
| 22.04.2026 | 575,88 | 576,07 | 550,19 | 555,43 | -2,89% | 2.231.668,00 |
| 21.04.2026 | 580,29 | 580,97 | 568,84 | 571,95 | -1,61% | 1.593.364,00 |