613,803$
-0,33%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 626,89 | 631,45 | 613,66 | 615,84 | -1,83% | 1.061.125,00 |
| 26.03.2026 | 619,80 | 632,92 | 619,80 | 627,33 | 0,50% | 1.262.434,00 |
| 25.03.2026 | 612,50 | 626,93 | 612,42 | 624,20 | 2,30% | 1.190.275,00 |
| 24.03.2026 | 611,77 | 615,30 | 605,00 | 610,17 | -0,99% | 1.078.188,00 |
| 23.03.2026 | 629,05 | 629,66 | 610,63 | 616,25 | -1,78% | 1.386.641,00 |
| 20.03.2026 | 635,55 | 638,51 | 622,37 | 627,43 | -1,58% | 6.511.253,00 |
| 19.03.2026 | 639,06 | 640,00 | 623,75 | 637,51 | -0,74% | 1.540.841,00 |
| 18.03.2026 | 639,93 | 645,85 | 636,45 | 642,28 | 0,94% | 1.026.183,00 |
| 17.03.2026 | 644,48 | 645,00 | 632,79 | 636,33 | -1,37% | 1.389.066,00 |
| 16.03.2026 | 645,22 | 651,55 | 639,00 | 645,20 | -0,12% | 1.180.980,00 |
| 13.03.2026 | 652,84 | 660,00 | 640,50 | 646,00 | -1,05% | 1.071.344,00 |
| 12.03.2026 | 651,90 | 661,00 | 646,63 | 652,83 | 0,52% | 1.411.170,00 |
| 11.03.2026 | 646,79 | 657,00 | 644,13 | 649,47 | -0,27% | 1.365.220,00 |
| 10.03.2026 | 657,95 | 659,89 | 646,20 | 651,22 | -1,95% | 1.650.163,00 |
| 09.03.2026 | 675,58 | 676,08 | 657,34 | 664,15 | -1,13% | 2.328.926,00 |
| 06.03.2026 | 661,65 | 672,86 | 656,40 | 671,77 | 2,56% | 1.859.637,00 |
| 05.03.2026 | 662,10 | 663,00 | 647,23 | 655,00 | -1,43% | 1.707.412,00 |
| 04.03.2026 | 670,00 | 671,00 | 652,54 | 664,48 | -0,50% | 1.638.112,00 |
| 03.03.2026 | 682,00 | 686,47 | 657,56 | 667,82 | -1,31% | 2.138.302,00 |
| 02.03.2026 | 685,50 | 692,00 | 664,01 | 676,70 | 2,83% | 3.223.790,00 |
| 27.02.2026 | 648,09 | 662,47 | 647,10 | 658,08 | 2,56% | 2.586.714,00 |
| 26.02.2026 | 646,46 | 647,50 | 638,03 | 641,63 | -0,91% | 1.264.128,00 |
| 25.02.2026 | 662,44 | 663,55 | 634,03 | 647,50 | -2,55% | 1.660.960,00 |
| 24.02.2026 | 658,29 | 669,10 | 652,57 | 664,43 | 0,58% | 1.354.156,00 |
| 23.02.2026 | 655,62 | 663,27 | 653,69 | 660,62 | 0,36% | 1.187.755,00 |
| 20.02.2026 | 666,77 | 668,25 | 648,41 | 658,26 | -1,24% | 1.447.700,00 |
| 19.02.2026 | 656,50 | 669,75 | 655,50 | 666,51 | 2,57% | 1.370.273,00 |
| 18.02.2026 | 657,17 | 660,55 | 647,19 | 649,81 | 0,04% | 1.350.276,00 |
| 17.02.2026 | 654,00 | 656,22 | 642,00 | 649,58 | -0,46% | 1.169.583,00 |
| 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% | 1.745.649,00 |
| 11.02.2026 | 631,23 | 633,59 | 621,67 | 628,70 | -0,14% | 1.024.589,00 |
| 10.02.2026 | 637,47 | 638,29 | 626,51 | 629,56 | -1,37% | 1.211.685,00 |
| 09.02.2026 | 625,28 | 638,97 | 625,01 | 638,29 | 2,36% | 1.589.847,00 |
| 06.02.2026 | 614,59 | 624,09 | 611,20 | 623,58 | 2,36% | 1.095.768,00 |
| 05.02.2026 | 602,73 | 614,00 | 595,00 | 609,18 | 1,07% | 1.684.393,00 |
| 04.02.2026 | 630,82 | 632,05 | 596,23 | 602,76 | -4,06% | 2.654.783,00 |
| 03.02.2026 | 640,00 | 646,59 | 618,45 | 628,26 | -1,22% | 2.300.697,00 |
| 02.02.2026 | 620,00 | 640,98 | 615,18 | 636,00 | 0,28% | 1.967.841,00 |
| 30.01.2026 | 621,00 | 641,19 | 615,51 | 634,22 | 1,88% | 2.099.633,00 |
| 29.01.2026 | 609,24 | 645,67 | 607,56 | 622,51 | 4,23% | 3.931.918,00 |
| 28.01.2026 | 592,90 | 599,32 | 583,00 | 597,27 | 0,39% | 1.323.994,00 |
| 27.01.2026 | 580,00 | 595,87 | 573,82 | 594,95 | 2,28% | 1.710.669,00 |
| 26.01.2026 | 590,00 | 590,40 | 575,63 | 581,66 | -1,55% | 1.460.532,00 |
| 23.01.2026 | 594,64 | 596,22 | 586,01 | 590,82 | -0,52% | 1.271.698,00 |
| 22.01.2026 | 585,18 | 595,95 | 582,50 | 593,91 | 1,31% | 1.493.620,00 |
| 21.01.2026 | 576,06 | 588,97 | 576,06 | 586,23 | 1,77% | 1.817.740,00 |
| 20.01.2026 | 580,87 | 586,85 | 573,39 | 576,06 | -0,19% | 1.522.344,00 |
| 19.01.2026 | 579,71 | 581,51 | 576,95 | 577,13 | -0,91% | - |
| 16.01.2026 | 578,21 | 582,93 | 577,42 | 582,43 | 0,79% | 2.375.721,00 |
| 15.01.2026 | 568,66 | 579,60 | 559,73 | 577,89 | 0,91% | 1.763.376,00 |
| 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% | 3.789.479,00 |
| 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 | -2,11% | 1.400.824,00 |
| 21.11.2025 | 468,60 | 469,40 | 459,96 | 460,78 | -1,60% | 1.570.467,00 |
| 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 |
| 17.11.2025 | 467,33 | 471,60 | 464,72 | 470,78 | 1,08% | 1.720.947,00 |
| 14.11.2025 | 455,85 | 466,39 | 454,00 | 465,77 | 2,18% | 1.175.930,00 |
| 13.11.2025 | 458,00 | 460,91 | 455,10 | 455,85 | -0,26% | 815.789,00 |
| 12.11.2025 | 457,00 | 459,77 | 455,22 | 457,04 | -0,01% | 934.253,00 |
| 11.11.2025 | 451,67 | 461,77 | 451,00 | 457,07 | 1,10% | 1.313.510,00 |
| 10.11.2025 | 456,20 | 457,10 | 448,48 | 452,10 | -1,36% | 1.627.843,00 |
| 07.11.2025 | 468,65 | 469,41 | 456,20 | 458,35 | -2,25% | 2.311.424,00 |
| 06.11.2025 | 473,14 | 474,18 | 466,11 | 468,92 | -0,89% | 994.152,00 |
| 05.11.2025 | 483,04 | 485,85 | 473,14 | 473,14 | -2,44% | 1.704.364,00 |
| 04.11.2025 | 485,23 | 488,50 | 481,00 | 484,98 | -0,61% | 1.166.432,00 |