541,253$
-0,14%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 545,04 | 545,95 | 540,22 | 541,01 | -0,18% | - |
| 21.11.2024 | 535,14 | 544,68 | 533,72 | 542,01 | 1,36% | 1.321.954,00 |
| 20.11.2024 | 534,18 | 535,23 | 529,20 | 534,73 | 0,28% | 994.374,00 |
| 19.11.2024 | 537,08 | 539,32 | 531,21 | 533,26 | 0,43% | 936.050,00 |
| 18.11.2024 | 536,00 | 537,98 | 528,74 | 530,96 | -0,72% | 1.298.755,00 |
| 15.11.2024 | 537,87 | 542,54 | 531,42 | 534,83 | -0,77% | 1.757.312,00 |
| 14.11.2024 | 561,35 | 561,35 | 533,78 | 538,99 | -3,36% | 1.972.732,00 |
| 13.11.2024 | 564,00 | 565,00 | 556,33 | 557,73 | -1,45% | 1.118.648,00 |
| 12.11.2024 | 574,32 | 576,43 | 564,80 | 565,96 | -0,81% | 1.133.912,00 |
| 11.11.2024 | 570,66 | 576,15 | 569,80 | 570,58 | 1,07% | 1.171.364,00 |
| 08.11.2024 | 555,47 | 566,81 | 554,72 | 564,56 | 2,31% | 1.166.089,00 |
| 07.11.2024 | 555,00 | 557,00 | 549,67 | 551,84 | 0,00% | 818.596,00 |
| 06.11.2024 | 561,40 | 561,40 | 540,00 | 551,82 | 0,93% | 1.751.305,00 |
| 05.11.2024 | 545,00 | 547,17 | 542,00 | 546,75 | 0,67% | 610.142,00 |
| 04.11.2024 | 545,70 | 548,81 | 540,41 | 543,10 | -0,41% | 813.308,00 |
| 01.11.2024 | 548,00 | 549,33 | 544,62 | 545,35 | -0,13% | 792.756,00 |
| 31.10.2024 | 547,04 | 551,68 | 542,67 | 546,05 | 0,02% | 1.245.472,00 |
| 30.10.2024 | 546,90 | 551,26 | 543,20 | 545,94 | -0,16% | 1.005.163,00 |
| 29.10.2024 | 552,80 | 553,40 | 546,41 | 546,80 | -1,51% | 1.041.740,00 |
| 28.10.2024 | 563,00 | 563,16 | 554,50 | 555,17 | -1,27% | 1.278.667,00 |
| 25.10.2024 | 566,70 | 569,98 | 561,10 | 562,29 | -0,34% | 1.077.563,00 |
| 24.10.2024 | 570,73 | 573,93 | 564,18 | 564,21 | -1,21% | 1.102.782,00 |
| 23.10.2024 | 577,02 | 582,18 | 571,00 | 571,10 | -1,02% | 1.402.177,00 |
| 22.10.2024 | 606,90 | 608,34 | 574,00 | 576,98 | -6,12% | 2.259.193,00 |
| 21.10.2024 | 615,64 | 618,95 | 611,36 | 614,61 | 0,46% | 1.017.480,00 |
| 18.10.2024 | 611,39 | 613,37 | 608,49 | 611,81 | 0,36% | 864.086,00 |
| 17.10.2024 | 612,83 | 614,48 | 607,24 | 609,62 | -0,52% | 617.493,00 |
| 16.10.2024 | 603,00 | 613,01 | 602,62 | 612,83 | 1,29% | 549.404,00 |
| 15.10.2024 | 612,50 | 614,62 | 603,72 | 605,00 | -0,96% | 849.839,00 |
| 14.10.2024 | 606,00 | 611,99 | 603,78 | 610,87 | 1,11% | 562.291,00 |
| 11.10.2024 | 600,58 | 604,55 | 600,09 | 604,17 | 1,12% | 526.025,00 |
| 10.10.2024 | 606,11 | 607,29 | 596,22 | 597,49 | -1,26% | 853.770,00 |
| 09.10.2024 | 606,71 | 607,14 | 603,02 | 605,11 | -0,48% | 543.837,00 |
| 08.10.2024 | 607,22 | 610,75 | 603,09 | 608,05 | 0,41% | 571.794,00 |
| 07.10.2024 | 607,00 | 611,59 | 604,00 | 605,54 | 0,07% | 1.102.382,00 |
| 04.10.2024 | 603,66 | 606,29 | 599,32 | 605,13 | -0,11% | 560.051,00 |
| 03.10.2024 | 604,44 | 609,00 | 601,00 | 605,82 | 0,43% | 856.577,00 |
| 02.10.2024 | 604,94 | 610,00 | 601,42 | 603,20 | -0,44% | 1.192.488,00 |
| 01.10.2024 | 586,12 | 611,49 | 581,91 | 605,86 | 3,64% | 2.356.212,00 |
| 30.09.2024 | 584,14 | 584,95 | 579,21 | 584,56 | 0,38% | 975.501,00 |
| 27.09.2024 | 577,65 | 584,07 | 575,33 | 582,36 | 0,86% | 848.122,00 |
| 26.09.2024 | 575,00 | 582,53 | 574,44 | 577,40 | -0,09% | 746.294,00 |
| 25.09.2024 | 581,56 | 583,75 | 576,86 | 577,94 | -0,12% | 844.517,00 |
| 24.09.2024 | 578,93 | 581,16 | 576,15 | 578,63 | -0,32% | 690.123,00 |
| 23.09.2024 | 571,50 | 581,75 | 570,82 | 580,51 | 1,50% | 884.699,00 |
| 20.09.2024 | 563,08 | 573,50 | 562,94 | 571,92 | 1,19% | 3.794.353,00 |
| 19.09.2024 | 566,47 | 567,53 | 562,16 | 565,18 | -0,05% | 917.669,00 |
| 18.09.2024 | 566,32 | 569,54 | 562,28 | 565,49 | -0,27% | 731.817,00 |
| 17.09.2024 | 566,66 | 568,11 | 563,60 | 567,01 | -1,03% | 739.890,00 |
| 16.09.2024 | 574,41 | 577,00 | 568,99 | 572,92 | 0,53% | 597.813,00 |
| 13.09.2024 | 567,00 | 572,46 | 564,53 | 569,91 | 0,29% | 638.809,00 |
| 12.09.2024 | 565,00 | 568,97 | 563,90 | 568,27 | 0,23% | 739.418,00 |
| 11.09.2024 | 571,20 | 572,41 | 561,07 | 566,96 | -0,91% | 809.242,00 |
| 10.09.2024 | 577,56 | 577,85 | 570,42 | 572,19 | -0,76% | 756.528,00 |
| 09.09.2024 | 567,51 | 578,00 | 567,48 | 576,57 | 1,75% | 810.168,00 |
| 06.09.2024 | 569,05 | 572,11 | 564,95 | 566,63 | -0,34% | 976.688,00 |
| 05.09.2024 | 575,20 | 575,92 | 564,41 | 568,59 | -1,08% | 841.029,00 |
| 04.09.2024 | 569,34 | 578,73 | 568,72 | 574,78 | 1,33% | 941.774,00 |
| 03.09.2024 | 567,33 | 572,00 | 565,19 | 567,22 | -0,15% | 1.267.110,00 |
| 30.08.2024 | 564,97 | 569,09 | 562,55 | 568,10 | 0,22% | 1.082.809,00 |
| 29.08.2024 | 564,00 | 568,57 | 563,00 | 566,85 | 0,51% | 662.462,00 |
| 28.08.2024 | 562,20 | 568,73 | 561,78 | 563,98 | 0,64% | 829.310,00 |
| 27.08.2024 | 559,45 | 562,19 | 557,02 | 560,41 | 0,41% | 749.831,00 |
| 26.08.2024 | 556,11 | 560,14 | 556,11 | 558,10 | 0,56% | 795.360,00 |
| 23.08.2024 | 558,00 | 558,87 | 552,78 | 555,01 | -0,36% | 870.355,00 |
| 22.08.2024 | 554,18 | 558,18 | 553,27 | 557,03 | 0,59% | 774.578,00 |
| 21.08.2024 | 558,38 | 559,99 | 553,31 | 553,76 | -0,58% | 883.062,00 |
| 20.08.2024 | 557,97 | 558,90 | 550,96 | 557,01 | -0,25% | 972.254,00 |
| 19.08.2024 | 555,32 | 562,76 | 555,25 | 558,39 | -0,31% | 709.735,00 |
| 16.08.2024 | 561,30 | 562,42 | 557,00 | 560,13 | -0,03% | 912.022,00 |
| 15.08.2024 | 561,80 | 564,08 | 558,83 | 560,29 | -0,52% | 974.590,00 |
| 14.08.2024 | 558,08 | 564,22 | 557,00 | 563,22 | 0,68% | 796.727,00 |
| 13.08.2024 | 556,90 | 559,69 | 552,31 | 559,42 | 0,45% | 793.610,00 |
| 12.08.2024 | 551,07 | 557,56 | 550,40 | 556,91 | 0,97% | 793.920,00 |
| 09.08.2024 | 552,16 | 553,61 | 548,13 | 551,58 | -0,01% | 825.286,00 |
| 08.08.2024 | 545,51 | 553,69 | 543,69 | 551,62 | 0,57% | 846.337,00 |
| 07.08.2024 | 539,87 | 552,17 | 536,74 | 548,51 | 1,28% | 1.306.584,00 |
| 06.08.2024 | 545,98 | 549,48 | 541,14 | 541,56 | -0,70% | 1.033.745,00 |
| 05.08.2024 | 553,16 | 562,60 | 538,24 | 545,38 | -0,62% | 1.683.773,00 |
| 02.08.2024 | 551,12 | 561,12 | 541,39 | 548,77 | -0,02% | 1.484.756,00 |
| 01.08.2024 | 544,04 | 549,12 | 540,69 | 548,86 | 1,28% | 1.271.748,00 |
| 31.07.2024 | 543,00 | 547,00 | 538,18 | 541,92 | 0,79% | 1.481.529,00 |
| 30.07.2024 | 527,95 | 538,46 | 525,03 | 537,66 | 1,90% | 1.234.234,00 |
| 29.07.2024 | 523,00 | 529,46 | 519,26 | 527,64 | 0,54% | 961.345,00 |
| 26.07.2024 | 522,29 | 528,64 | 520,01 | 524,80 | 0,65% | 1.141.310,00 |
| 25.07.2024 | 515,00 | 526,69 | 512,87 | 521,40 | 1,20% | 1.923.901,00 |
| 24.07.2024 | 505,00 | 519,59 | 501,41 | 515,20 | 2,77% | 2.580.066,00 |
| 23.07.2024 | 488,84 | 501,77 | 482,86 | 501,29 | 5,63% | 2.579.132,00 |
| 22.07.2024 | 475,00 | 476,13 | 472,85 | 474,59 | -0,07% | 881.562,00 |
| 19.07.2024 | 479,54 | 479,54 | 472,81 | 474,92 | -0,23% | 889.361,00 |
| 18.07.2024 | 474,50 | 480,86 | 473,02 | 476,00 | -0,01% | 981.061,00 |
| 17.07.2024 | 470,00 | 476,77 | 469,70 | 476,07 | 1,60% | 1.123.060,00 |
| 16.07.2024 | 463,75 | 469,19 | 463,75 | 468,58 | 1,01% | 736.547,00 |
| 15.07.2024 | 466,71 | 467,25 | 462,78 | 463,88 | 0,03% | 783.092,00 |
| 12.07.2024 | 462,36 | 464,90 | 459,53 | 463,73 | 0,73% | 579.436,00 |
| 11.07.2024 | 459,92 | 465,77 | 456,11 | 460,38 | -0,14% | 1.132.976,00 |
| 10.07.2024 | 460,37 | 461,39 | 457,25 | 461,01 | 0,15% | 655.973,00 |
| 09.07.2024 | 461,70 | 462,62 | 459,76 | 460,30 | -0,32% | 537.209,00 |
| 08.07.2024 | 462,68 | 464,57 | 461,12 | 461,76 | -0,09% | 447.867,00 |
| 05.07.2024 | 464,98 | 465,00 | 459,69 | 462,16 | -0,83% | 631.595,00 |