445,869$
-0,30%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 449,99 | 452,56 | 444,86 | 446,20 | -0,22% | 1.890.334,00 |
| 21.08.2025 | 445,25 | 448,49 | 444,70 | 447,20 | 0,27% | 1.026.288,00 |
| 20.08.2025 | 440,14 | 447,08 | 440,14 | 446,00 | 1,11% | 1.282.792,00 |
| 19.08.2025 | 439,82 | 444,50 | 438,60 | 441,10 | 0,10% | 1.248.122,00 |
| 18.08.2025 | 439,25 | 443,77 | 439,12 | 440,64 | 0,70% | 1.154.395,00 |
| 15.08.2025 | 437,84 | 441,42 | 436,46 | 437,56 | 0,05% | 1.501.663,00 |
| 14.08.2025 | 436,04 | 443,90 | 434,84 | 437,32 | -1,19% | 1.733.619,00 |
| 13.08.2025 | 432,42 | 443,45 | 431,42 | 442,57 | 2,55% | 1.890.577,00 |
| 12.08.2025 | 425,58 | 431,59 | 425,00 | 431,56 | 1,24% | 1.493.389,00 |
| 11.08.2025 | 425,99 | 427,82 | 424,12 | 426,26 | 0,15% | 1.462.070,00 |
| 08.08.2025 | 431,19 | 433,59 | 423,91 | 425,63 | -1,19% | 1.478.047,00 |
| 07.08.2025 | 430,43 | 434,85 | 428,05 | 430,75 | -0,94% | 1.490.332,00 |
| 06.08.2025 | 427,77 | 436,62 | 427,66 | 434,85 | 1,54% | 2.032.345,00 |
| 05.08.2025 | 423,25 | 430,07 | 421,86 | 428,24 | 1,07% | 1.643.922,00 |
| 04.08.2025 | 420,20 | 424,60 | 419,00 | 423,70 | 0,64% | 1.548.178,00 |
| 01.08.2025 | 420,76 | 423,96 | 417,00 | 421,01 | 0,01% | 2.006.314,00 |
| 31.07.2025 | 417,41 | 422,58 | 412,55 | 420,98 | 0,55% | 2.178.023,00 |
| 30.07.2025 | 420,00 | 422,80 | 417,15 | 418,68 | -0,35% | 1.632.102,00 |
| 29.07.2025 | 422,74 | 423,65 | 417,35 | 420,13 | -0,29% | 2.428.781,00 |
| 28.07.2025 | 425,90 | 428,86 | 421,17 | 421,34 | 0,04% | 2.423.723,00 |
| 25.07.2025 | 421,54 | 425,67 | 418,51 | 421,17 | 0,15% | 2.461.751,00 |
| 24.07.2025 | 421,15 | 426,88 | 420,13 | 420,55 | 0,28% | 3.083.942,00 |
| 23.07.2025 | 413,76 | 423,37 | 411,00 | 419,39 | 2,11% | 4.578.552,00 |
| 22.07.2025 | 422,75 | 437,45 | 410,11 | 410,74 | -10,81% | 8.886.507,00 |
| 21.07.2025 | 464,25 | 467,36 | 460,53 | 460,53 | -0,74% | 1.577.788,00 |
| 18.07.2025 | 469,22 | 471,21 | 460,97 | 463,96 | -1,12% | 1.845.269,00 |
| 17.07.2025 | 470,50 | 474,40 | 467,71 | 469,20 | -0,48% | 926.150,00 |
| 16.07.2025 | 469,51 | 472,60 | 466,41 | 471,47 | 0,29% | 935.241,00 |
| 15.07.2025 | 473,55 | 473,94 | 468,51 | 470,12 | -0,73% | 1.039.511,00 |
| 14.07.2025 | 469,74 | 474,76 | 468,00 | 473,57 | 1,30% | 1.488.005,00 |
| 11.07.2025 | 464,75 | 468,21 | 461,82 | 467,51 | 0,69% | 1.209.186,00 |
| 10.07.2025 | 458,68 | 466,48 | 456,00 | 464,31 | 0,27% | 1.255.293,00 |
| 09.07.2025 | 465,33 | 465,99 | 460,20 | 463,06 | 0,01% | 892.696,00 |
| 08.07.2025 | 465,00 | 466,62 | 460,65 | 463,01 | -1,29% | 1.242.958,00 |
| 07.07.2025 | 464,01 | 470,55 | 461,37 | 469,06 | 1,41% | 1.224.120,00 |
| 03.07.2025 | 463,71 | 465,35 | 460,97 | 462,52 | -0,01% | 707.859,00 |
| 02.07.2025 | 466,04 | 466,92 | 458,61 | 462,55 | -0,73% | 1.127.591,00 |
| 01.07.2025 | 462,30 | 469,44 | 460,00 | 465,94 | 0,60% | 1.242.775,00 |
| 30.06.2025 | 459,00 | 463,82 | 457,88 | 463,14 | 0,99% | 1.205.616,00 |
| 27.06.2025 | 455,64 | 459,18 | 451,46 | 458,59 | 0,15% | 1.996.362,00 |
| 26.06.2025 | 459,31 | 464,07 | 456,64 | 457,90 | -0,11% | 1.585.020,00 |
| 25.06.2025 | 464,44 | 464,88 | 456,50 | 458,39 | -0,39% | 1.265.509,00 |
| 24.06.2025 | 467,85 | 468,70 | 457,68 | 460,20 | -2,59% | 1.970.232,00 |
| 23.06.2025 | 472,94 | 482,37 | 468,53 | 472,46 | 0,40% | 2.666.358,00 |
| 20.06.2025 | 469,20 | 474,31 | 461,11 | 470,56 | 0,42% | 2.419.367,00 |
| 18.06.2025 | 478,45 | 482,36 | 467,96 | 468,60 | -2,24% | 1.871.162,00 |
| 17.06.2025 | 471,52 | 481,58 | 467,50 | 479,34 | 2,63% | 2.191.204,00 |
| 16.06.2025 | 482,01 | 482,73 | 464,52 | 467,06 | -3,99% | 2.766.611,00 |
| 13.06.2025 | 478,97 | 488,30 | 473,35 | 486,45 | 3,66% | 2.729.692,00 |
| 12.06.2025 | 457,39 | 469,27 | 456,50 | 469,27 | 2,77% | 1.700.596,00 |
| 11.06.2025 | 464,15 | 464,15 | 443,41 | 456,60 | -4,26% | 3.618.239,00 |
| 10.06.2025 | 481,00 | 481,65 | 475,64 | 476,90 | -0,82% | 1.150.649,00 |
| 09.06.2025 | 481,10 | 482,84 | 476,62 | 480,83 | -0,18% | 1.064.298,00 |
| 06.06.2025 | 477,80 | 481,96 | 476,97 | 481,69 | 0,77% | 714.571,00 |
| 05.06.2025 | 485,00 | 485,13 | 471,75 | 478,03 | -0,87% | 1.063.462,00 |
| 04.06.2025 | 482,00 | 486,86 | 481,69 | 482,21 | 0,42% | 1.274.033,00 |
| 03.06.2025 | 479,00 | 481,13 | 476,54 | 480,17 | 0,28% | 1.032.298,00 |
| 02.06.2025 | 478,89 | 479,73 | 474,00 | 478,82 | -0,74% | 1.154.508,00 |
| 30.05.2025 | 473,69 | 482,38 | 471,06 | 482,38 | 1,83% | 2.196.347,00 |
| 29.05.2025 | 469,35 | 474,56 | 465,32 | 473,69 | 0,79% | 851.603,00 |
| 28.05.2025 | 477,50 | 478,98 | 469,00 | 469,98 | -1,44% | 956.931,00 |
| 27.05.2025 | 471,07 | 476,85 | 468,66 | 476,85 | 1,70% | 1.548.007,00 |
| 23.05.2025 | 467,96 | 469,55 | 465,56 | 468,88 | -0,33% | 866.694,00 |
| 22.05.2025 | 469,76 | 472,87 | 467,12 | 470,45 | 0,04% | 885.138,00 |
| 21.05.2025 | 480,83 | 480,93 | 470,05 | 470,28 | -1,16% | 1.435.110,00 |
| 20.05.2025 | 472,00 | 477,10 | 470,89 | 475,82 | 0,58% | 1.058.518,00 |
| 19.05.2025 | 469,08 | 474,44 | 467,78 | 473,06 | 1,01% | 1.200.022,00 |
| 16.05.2025 | 466,21 | 468,49 | 462,66 | 468,32 | 0,68% | 1.319.203,00 |
| 15.05.2025 | 458,86 | 465,41 | 455,03 | 465,14 | 3,55% | 1.758.661,00 |
| 14.05.2025 | 460,98 | 461,80 | 445,06 | 449,18 | -2,32% | 2.129.688,00 |
| 13.05.2025 | 472,51 | 472,81 | 459,14 | 459,83 | -2,82% | 1.859.414,00 |
| 12.05.2025 | 474,24 | 475,69 | 465,77 | 473,16 | -0,08% | 1.364.863,00 |
| 09.05.2025 | 475,27 | 476,63 | 468,08 | 473,52 | -0,21% | 979.219,00 |
| 08.05.2025 | 472,66 | 479,00 | 471,73 | 474,53 | 0,68% | 1.093.134,00 |
| 07.05.2025 | 469,05 | 474,90 | 467,06 | 471,32 | 0,66% | 1.204.634,00 |
| 06.05.2025 | 469,07 | 471,16 | 463,46 | 468,21 | -0,71% | 1.135.393,00 |
| 05.05.2025 | 474,00 | 474,49 | 469,34 | 471,56 | -0,26% | 1.150.283,00 |
| 02.05.2025 | 484,75 | 491,07 | 467,51 | 472,80 | -1,03% | 2.090.480,00 |
| 01.05.2025 | 476,82 | 479,45 | 473,00 | 477,72 | -0,01% | 986.353,00 |
| 30.04.2025 | 478,27 | 478,61 | 471,13 | 477,75 | 0,39% | 1.095.139,00 |
| 29.04.2025 | 477,34 | 479,30 | 473,35 | 475,88 | -0,09% | 897.221,00 |
| 28.04.2025 | 479,20 | 483,79 | 474,29 | 476,29 | -0,28% | 1.159.942,00 |
| 25.04.2025 | 469,98 | 478,46 | 467,90 | 477,64 | 2,32% | 1.521.687,00 |
| 24.04.2025 | 464,90 | 467,59 | 460,16 | 466,81 | 0,70% | 1.105.038,00 |
| 23.04.2025 | 467,00 | 471,39 | 457,65 | 463,55 | 0,32% | 1.352.902,00 |
| 22.04.2025 | 458,05 | 470,77 | 442,35 | 462,08 | 0,82% | 2.877.958,00 |
| 21.04.2025 | 461,62 | 463,23 | 452,79 | 458,33 | -1,24% | 1.532.920,00 |
| 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% | 1.530.125,00 |
| 15.04.2025 | 475,34 | 475,34 | 468,00 | 469,58 | -1,21% | 1.224.466,00 |
| 14.04.2025 | 474,02 | 478,75 | 467,59 | 475,34 | 0,09% | 1.079.637,00 |
| 11.04.2025 | 464,33 | 478,17 | 460,32 | 474,90 | 2,42% | 1.452.289,00 |
| 10.04.2025 | 460,00 | 469,10 | 450,38 | 463,70 | 0,32% | 1.832.891,00 |
| 09.04.2025 | 439,25 | 468,33 | 435,38 | 462,24 | 4,26% | 2.291.550,00 |
| 08.04.2025 | 448,44 | 451,39 | 437,43 | 443,36 | 2,91% | 2.151.484,00 |
| 07.04.2025 | 422,20 | 438,91 | 418,88 | 430,82 | -0,31% | 1.968.379,00 |
| 04.04.2025 | 450,00 | 454,92 | 432,13 | 432,15 | -4,98% | 2.392.742,00 |
| 03.04.2025 | 454,90 | 461,88 | 450,80 | 454,78 | 0,42% | 1.814.160,00 |
| 02.04.2025 | 447,32 | 455,92 | 445,01 | 452,87 | 0,94% | 1.270.320,00 |
| 01.04.2025 | 448,05 | 451,25 | 444,48 | 448,64 | 0,43% | 1.042.421,00 |