678,450$
3,10%
Echtzeit-Aktienkurs Lockheed Martin Corp
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 685,45 | 692,00 | 664,01 | 676,70 | 2,83% | 3.222.900,00 |
| 27.02.2026 | 648,09 | 662,47 | 647,10 | 658,08 | 2,56% | 6.593,00 |
| 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 | -1,09% | 1.522.344,00 |
| 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% | 2.643.085,00 |
| 13.01.2026 | 560,02 | 563,30 | 550,84 | 558,30 | 1,28% | 2.012.997,00 |
| 12.01.2026 | 548,96 | 554,27 | 540,31 | 551,24 | 1,53% | 2.970.017,00 |
| 09.01.2026 | 525,88 | 546,07 | 525,88 | 542,92 | 4,72% | 2.647.693,00 |
| 08.01.2026 | 531,89 | 542,87 | 513,01 | 518,44 | 4,34% | 4.108.772,00 |
| 07.01.2026 | 525,31 | 532,38 | 496,00 | 496,87 | -4,82% | 4.084.938,00 |
| 06.01.2026 | 517,06 | 538,73 | 517,06 | 522,04 | 2,05% | 2.813.074,00 |
| 05.01.2026 | 503,93 | 515,88 | 503,00 | 511,57 | 2,92% | 1.982.594,00 |