461,835$
-0,88%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 467,34 | 467,34 | 458,87 | 461,69 | -0,91% | - |
| 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 |
| 31.03.2025 | 441,57 | 451,06 | 440,74 | 446,71 | 1,18% | 1.690.178,00 |
| 28.03.2025 | 442,23 | 445,76 | 439,56 | 441,49 | -0,18% | 1.595.839,00 |
| 27.03.2025 | 444,44 | 448,14 | 440,22 | 442,28 | -0,65% | 1.559.606,00 |
| 26.03.2025 | 444,28 | 451,20 | 443,00 | 445,17 | 0,70% | 1.349.944,00 |
| 25.03.2025 | 436,77 | 444,01 | 433,00 | 442,07 | 1,63% | 1.600.166,00 |
| 24.03.2025 | 425,63 | 435,77 | 424,30 | 434,98 | -1,07% | 3.015.364,00 |
| 21.03.2025 | 478,09 | 481,50 | 432,51 | 439,70 | -5,79% | 7.141.725,00 |
| 20.03.2025 | 469,16 | 469,90 | 464,21 | 466,74 | -0,81% | 922.084,00 |
| 19.03.2025 | 471,23 | 475,69 | 466,77 | 470,55 | 0,27% | 1.122.652,00 |
| 18.03.2025 | 468,12 | 471,63 | 465,39 | 469,28 | 0,36% | 881.956,00 |
| 17.03.2025 | 463,84 | 472,27 | 462,83 | 467,61 | 0,31% | 1.051.563,00 |
| 14.03.2025 | 465,92 | 469,00 | 461,96 | 466,17 | -0,38% | 972.659,00 |
| 13.03.2025 | 460,05 | 468,53 | 459,86 | 467,93 | 1,39% | 1.159.511,00 |
| 12.03.2025 | 465,14 | 466,82 | 456,00 | 461,50 | -1,57% | 1.271.506,00 |
| 11.03.2025 | 476,71 | 478,65 | 466,54 | 468,88 | -2,15% | 1.457.086,00 |
| 10.03.2025 | 474,91 | 494,20 | 473,70 | 479,17 | 1,17% | 2.284.410,00 |
| 07.03.2025 | 458,00 | 477,49 | 458,00 | 473,65 | 2,63% | 2.169.135,00 |
| 06.03.2025 | 461,33 | 463,50 | 453,41 | 461,50 | 0,23% | 1.395.779,00 |
| 05.03.2025 | 451,00 | 463,48 | 449,37 | 460,42 | 2,58% | 2.060.073,00 |
| 04.03.2025 | 450,79 | 463,74 | 448,49 | 448,82 | -0,69% | 2.268.654,00 |
| 03.03.2025 | 452,87 | 454,43 | 448,83 | 451,94 | 0,35% | 1.579.417,00 |
| 28.02.2025 | 447,00 | 450,80 | 445,03 | 450,37 | 0,88% | 1.433.568,00 |
| 27.02.2025 | 442,29 | 447,08 | 441,45 | 446,46 | 1,12% | 1.458.062,00 |
| 26.02.2025 | 446,66 | 448,00 | 439,34 | 441,50 | -1,55% | 1.467.161,00 |
| 25.02.2025 | 441,50 | 451,67 | 441,00 | 448,46 | 1,86% | 1.715.745,00 |
| 24.02.2025 | 442,07 | 448,28 | 438,54 | 440,27 | -0,10% | 1.946.160,00 |
| 21.02.2025 | 436,39 | 443,73 | 435,67 | 440,72 | 1,02% | 1.652.401,00 |
| 20.02.2025 | 430,00 | 438,00 | 429,31 | 436,29 | 0,77% | 1.357.981,00 |
| 19.02.2025 | 431,00 | 438,00 | 425,58 | 432,95 | 1,03% | 2.802.115,00 |
| 18.02.2025 | 429,69 | 432,93 | 423,50 | 428,54 | -0,75% | 2.812.914,00 |
| 17.02.2025 | 430,71 | 433,60 | 430,60 | 431,79 | 2,03% | - |
| 14.02.2025 | 433,55 | 435,16 | 419,70 | 423,19 | -2,65% | 3.252.806,00 |
| 13.02.2025 | 442,50 | 445,30 | 432,01 | 434,72 | -1,64% | 2.400.020,00 |
| 12.02.2025 | 447,00 | 449,14 | 441,05 | 441,97 | -1,64% | 1.283.227,00 |
| 11.02.2025 | 448,06 | 451,80 | 445,00 | 449,36 | 0,25% | 906.230,00 |
| 10.02.2025 | 445,00 | 448,94 | 440,71 | 448,22 | 0,86% | 1.427.815,00 |