530,143$
-1,32%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 536,24 | 537,25 | 527,95 | 530,45 | -1,26% | 2.248.598,00 |
| 28.05.2026 | 534,16 | 541,21 | 531,14 | 537,21 | 1,14% | 1.138.891,00 |
| 27.05.2026 | 531,98 | 533,57 | 524,25 | 531,14 | -0,33% | 1.046.931,00 |
| 26.05.2026 | 536,00 | 536,02 | 529,00 | 532,90 | -0,06% | 1.347.430,00 |
| 22.05.2026 | 524,86 | 534,27 | 524,00 | 533,24 | 2,00% | 1.051.763,00 |
| 21.05.2026 | 523,24 | 529,48 | 517,02 | 522,79 | 0,04% | 1.639.660,00 |
| 20.05.2026 | 526,63 | 526,85 | 517,00 | 522,59 | -0,77% | 1.018.868,00 |
| 19.05.2026 | 527,51 | 530,26 | 523,48 | 526,63 | -0,32% | 1.107.577,00 |
| 18.05.2026 | 517,81 | 528,39 | 512,76 | 528,31 | 2,38% | 1.382.813,00 |
| 15.05.2026 | 521,36 | 524,93 | 514,73 | 516,01 | -0,85% | 1.299.211,00 |
| 14.05.2026 | 520,74 | 521,43 | 515,25 | 520,41 | 0,09% | 856.596,00 |
| 13.05.2026 | 517,47 | 520,87 | 510,79 | 519,94 | -0,20% | 824.645,00 |
| 12.05.2026 | 512,50 | 522,51 | 512,50 | 521,00 | 1,71% | 1.162.979,00 |
| 11.05.2026 | 505,00 | 515,63 | 502,45 | 512,25 | 1,13% | 1.363.642,00 |
| 08.05.2026 | 508,59 | 512,00 | 504,50 | 506,51 | -1,15% | 1.293.823,00 |
| 07.05.2026 | 515,03 | 515,50 | 503,03 | 512,41 | -0,36% | 2.056.298,00 |
| 06.05.2026 | 508,95 | 514,47 | 500,31 | 514,26 | 1,05% | 1.590.381,00 |
| 05.05.2026 | 520,00 | 520,00 | 507,49 | 508,93 | -1,78% | 1.365.225,00 |
| 04.05.2026 | 513,41 | 524,50 | 512,00 | 518,15 | 1,05% | 1.370.934,00 |
| 01.05.2026 | 517,95 | 519,58 | 512,12 | 512,77 | -1,00% | 1.403.285,00 |
| 30.04.2026 | 511,08 | 518,23 | 507,90 | 517,97 | 1,60% | 1.588.435,00 |
| 29.04.2026 | 513,97 | 516,00 | 501,95 | 509,81 | -0,48% | 1.619.246,00 |
| 28.04.2026 | 516,75 | 518,68 | 507,56 | 512,29 | -0,21% | 1.456.050,00 |
| 27.04.2026 | 514,05 | 527,66 | 511,91 | 513,35 | -0,02% | 2.111.366,00 |
| 24.04.2026 | 525,00 | 526,80 | 503,60 | 513,45 | -3,08% | 3.089.157,00 |
| 23.04.2026 | 533,91 | 538,81 | 522,26 | 529,79 | -4,62% | 3.212.539,00 |
| 22.04.2026 | 575,88 | 576,07 | 550,19 | 555,43 | -2,89% | 2.289.028,00 |
| 21.04.2026 | 580,29 | 580,97 | 568,84 | 571,95 | -1,61% | 1.603.536,00 |
| 20.04.2026 | 592,50 | 598,00 | 578,23 | 581,28 | -1,84% | 1.722.026,00 |
| 17.04.2026 | 604,33 | 609,38 | 588,41 | 592,19 | -2,52% | 1.701.585,00 |
| 16.04.2026 | 611,00 | 613,00 | 601,41 | 607,49 | -0,59% | 853.841,00 |
| 15.04.2026 | 611,00 | 615,59 | 607,34 | 611,10 | -0,08% | 879.314,00 |
| 14.04.2026 | 617,00 | 617,00 | 609,06 | 611,58 | -1,31% | 905.708,00 |
| 13.04.2026 | 617,87 | 622,51 | 615,01 | 619,69 | 0,97% | 678.726,00 |
| 10.04.2026 | 621,05 | 621,70 | 607,16 | 613,72 | -1,63% | 874.037,00 |
| 09.04.2026 | 627,99 | 636,88 | 623,09 | 623,87 | -0,74% | 911.060,00 |
| 08.04.2026 | 612,27 | 630,67 | 605,50 | 628,50 | 0,13% | 1.283.649,00 |
| 07.04.2026 | 635,60 | 636,80 | 625,82 | 627,70 | -1,60% | 732.124,00 |
| 06.04.2026 | 623,11 | 637,92 | 621,36 | 637,90 | 2,43% | 1.128.782,00 |
| 02.04.2026 | 616,70 | 626,51 | 616,01 | 622,79 | 0,83% | 1.116.763,00 |
| 01.04.2026 | 608,82 | 619,10 | 606,11 | 617,64 | 2,19% | 1.118.050,00 |
| 31.03.2026 | 604,50 | 610,00 | 598,70 | 604,39 | 0,97% | 1.327.800,00 |
| 30.03.2026 | 621,03 | 623,32 | 593,88 | 598,57 | -2,80% | 1.849.318,00 |
| 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 |