Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 335,22 | 336,89 | 329,99 | 329,99 | -3,48% | - |
25.02.2021 | 348,11 | 348,40 | 0,00 | 341,90 | -1,35% | - |
24.02.2021 | 347,62 | 350,33 | 346,36 | 346,57 | 0,10% | - |
23.02.2021 | 339,23 | 347,42 | 0,00 | 346,21 | 1,64% | - |
22.02.2021 | 336,02 | 343,49 | 335,98 | 340,61 | 1,52% | - |
19.02.2021 | 337,06 | 338,12 | 335,26 | 335,52 | -0,74% | - |
18.02.2021 | 339,47 | 339,58 | 337,15 | 338,00 | 0,31% | - |
17.02.2021 | 336,17 | 339,33 | 335,86 | 336,95 | 0,60% | - |
16.02.2021 | 337,60 | 337,60 | 333,80 | 334,95 | -0,83% | - |
12.02.2021 | 338,01 | 338,98 | 336,57 | 337,77 | -0,41% | - |
11.02.2021 | 343,29 | 343,29 | 338,08 | 339,17 | -0,88% | - |
10.02.2021 | 340,58 | 343,23 | 339,14 | 342,19 | -0,04% | - |
09.02.2021 | 338,02 | 344,52 | 0,00 | 342,30 | 1,33% | - |
08.02.2021 | 335,95 | 337,86 | 335,23 | 337,82 | 0,24% | - |
05.02.2021 | 338,45 | 339,27 | 336,54 | 337,01 | 0,02% | - |
04.02.2021 | 336,07 | 338,52 | 335,27 | 336,94 | 1,37% | - |
03.02.2021 | 330,61 | 333,17 | 328,36 | 332,39 | -0,24% | - |
02.02.2021 | 332,61 | 335,22 | 330,80 | 333,20 | 2,84% | - |
01.02.2021 | 322,58 | 325,64 | 321,83 | 324,00 | 0,68% | - |
29.01.2021 | 326,27 | 328,35 | 321,65 | 321,83 | -1,86% | - |
28.01.2021 | 332,80 | 334,77 | 327,20 | 327,92 | -1,47% | - |
27.01.2021 | 333,63 | 333,63 | 332,80 | 332,80 | 0,56% | - |
26.01.2021 | 335,89 | 337,52 | 330,73 | 330,95 | -3,75% | - |
25.01.2021 | 345,82 | 346,80 | 0,00 | 343,83 | 1,21% | - |
22.01.2021 | 338,73 | 341,80 | 338,12 | 339,70 | 0,01% | - |
21.01.2021 | 339,72 | 339,83 | 339,60 | 339,68 | -0,64% | - |
20.01.2021 | 341,07 | 343,86 | 340,70 | 341,89 | 0,12% | - |
19.01.2021 | 341,97 | 342,03 | 341,49 | 341,49 | -1,45% | - |
15.01.2021 | 344,55 | 350,46 | 344,38 | 346,52 | -0,13% | - |
14.01.2021 | 353,34 | 354,80 | 346,92 | 346,97 | 0,39% | - |
13.01.2021 | 340,66 | 347,20 | 340,66 | 345,61 | 0,85% | - |
12.01.2021 | 338,75 | 343,31 | 338,08 | 342,70 | 1,57% | - |
11.01.2021 | 335,85 | 339,02 | 335,42 | 337,41 | 0,22% | - |
08.01.2021 | 339,02 | 339,31 | 335,04 | 336,66 | -1,78% | - |
07.01.2021 | 342,84 | 342,84 | 342,77 | 342,77 | -1,75% | - |
06.01.2021 | 344,64 | 352,00 | 344,22 | 348,88 | 0,05% | - |
05.01.2021 | 348,11 | 351,25 | 346,17 | 348,69 | 1,13% | - |
04.01.2021 | 348,05 | 348,17 | 341,19 | 344,80 | -2,96% | - |
31.12.2020 | 354,35 | 356,11 | 352,20 | 355,33 | 0,34% | - |
30.12.2020 | 354,56 | 355,43 | 353,63 | 354,12 | 0,04% | - |
29.12.2020 | 356,01 | 356,97 | 351,71 | 353,99 | -0,07% | - |
28.12.2020 | 356,30 | 357,80 | 351,76 | 354,23 | -2,06% | - |
24.12.2020 | 352,28 | 361,97 | 350,41 | 361,69 | 2,80% | - |
23.12.2020 | 351,92 | 352,03 | 351,83 | 351,83 | 1,08% | - |
22.12.2020 | 348,11 | 350,61 | 347,98 | 348,08 | -0,31% | - |
21.12.2020 | 347,36 | 352,96 | 347,17 | 349,17 | -1,92% | - |
18.12.2020 | 352,52 | 362,48 | 350,01 | 356,01 | 0,73% | - |
17.12.2020 | 352,35 | 363,37 | 352,07 | 353,42 | -0,36% | - |
16.12.2020 | 356,70 | 360,38 | 0,00 | 354,69 | 3,10% | - |
15.12.2020 | 357,58 | 359,61 | 344,02 | 344,02 | -3,80% | - |
14.12.2020 | 357,95 | 369,61 | 357,47 | 357,61 | -2,61% | - |
11.12.2020 | 361,38 | 367,20 | 354,73 | 367,20 | 3,27% | - |
10.12.2020 | 359,62 | 367,91 | 347,92 | 355,58 | -1,23% | - |
09.12.2020 | 361,88 | 370,36 | 355,56 | 360,01 | 0,20% | - |
08.12.2020 | 361,52 | 369,70 | 0,00 | 359,30 | -0,95% | - |
07.12.2020 | 360,72 | 373,02 | 354,21 | 362,76 | 1,23% | - |
04.12.2020 | 366,70 | 367,79 | 358,36 | 358,36 | -1,22% | - |
03.12.2020 | 367,76 | 371,61 | 354,36 | 362,77 | 0,46% | - |
02.12.2020 | 363,86 | 372,62 | 0,00 | 361,10 | -0,46% | - |
01.12.2020 | 365,02 | 375,88 | 362,00 | 362,77 | -4,26% | - |
30.11.2020 | 369,65 | 378,94 | 359,61 | 378,94 | -19,72% | - |
27.11.2020 | 375,72 | 487,66 | 359,38 | 472,00 | 24,74% | - |
25.11.2020 | 378,16 | 381,95 | 0,00 | 378,38 | 0,13% | - |
24.11.2020 | 376,63 | 377,92 | 373,29 | 377,89 | 2,04% | - |
23.11.2020 | 371,53 | 372,89 | 369,91 | 370,33 | 0,35% | - |
20.11.2020 | 372,43 | 373,27 | 367,57 | 369,03 | -1,99% | - |
19.11.2020 | 373,08 | 377,85 | 372,78 | 376,51 | -0,46% | - |
18.11.2020 | 376,91 | 383,32 | 376,27 | 378,25 | 0,61% | - |
17.11.2020 | 375,46 | 380,58 | 375,30 | 375,95 | -0,08% | - |
16.11.2020 | 379,70 | 380,67 | 376,13 | 376,25 | 0,30% | - |
13.11.2020 | 371,20 | 376,00 | 370,13 | 375,11 | 2,09% | - |
12.11.2020 | 367,91 | 370,59 | 365,48 | 367,44 | -0,53% | - |
11.11.2020 | 367,35 | 370,83 | 365,97 | 369,39 | -0,52% | - |
10.11.2020 | 369,97 | 373,19 | 367,06 | 371,32 | 1,92% | - |
09.11.2020 | 371,15 | 372,39 | 364,33 | 364,33 | 0,76% | - |
06.11.2020 | 370,51 | 370,51 | 358,00 | 361,58 | -0,96% | - |
05.11.2020 | 367,47 | 374,45 | 363,76 | 365,08 | -2,02% | - |
04.11.2020 | 377,55 | 381,69 | 0,00 | 372,63 | 2,44% | - |
03.11.2020 | 361,09 | 366,23 | 361,03 | 363,75 | 3,24% | - |
02.11.2020 | 0,00 | 359,89 | 0,00 | 352,34 | 1,00% | - |
30.10.2020 | 351,45 | 352,11 | 0,00 | 348,84 | -1,18% | - |
29.10.2020 | 350,36 | 356,33 | 348,20 | 353,01 | 0,65% | - |
28.10.2020 | 359,67 | 360,01 | 350,56 | 350,73 | -3,22% | - |
27.10.2020 | 362,33 | 362,40 | 362,33 | 362,40 | -1,66% | - |
26.10.2020 | 366,25 | 368,77 | 362,56 | 368,50 | -1,58% | - |
23.10.2020 | 371,38 | 376,27 | 369,10 | 374,42 | 1,51% | - |
22.10.2020 | 367,51 | 371,14 | 365,14 | 368,86 | 0,48% | - |
21.10.2020 | 373,05 | 373,10 | 365,11 | 367,11 | -1,42% | - |
20.10.2020 | 383,37 | 383,56 | 371,85 | 372,42 | -2,91% | - |
19.10.2020 | 0,00 | 389,41 | 0,00 | 383,58 | -0,78% | - |
16.10.2020 | 388,97 | 388,97 | 386,16 | 386,61 | 0,12% | - |
15.10.2020 | 388,39 | 388,80 | 383,27 | 386,16 | -1,17% | - |
14.10.2020 | 393,35 | 395,55 | 390,58 | 390,73 | 0,49% | - |
13.10.2020 | 388,75 | 390,45 | 385,20 | 388,82 | 0,11% | - |
12.10.2020 | 386,11 | 390,54 | 386,11 | 388,38 | 0,73% | - |
09.10.2020 | 386,21 | 390,17 | 385,30 | 385,57 | -0,73% | - |
08.10.2020 | 386,01 | 389,17 | 382,16 | 388,41 | 1,51% | - |
07.10.2020 | 379,35 | 383,91 | 378,58 | 382,62 | 1,52% | - |
06.10.2020 | 384,62 | 386,02 | 376,11 | 376,91 | -1,75% | - |
05.10.2020 | 383,61 | 383,74 | 383,55 | 383,62 | 0,65% | - |