507,000$
3,40%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 495,00 | 509,55 | 494,72 | 506,29 | 3,26% | 1.615.890,00 |
| 17.01.2025 | 487,54 | 492,05 | 484,20 | 490,32 | 0,71% | 1.337.574,00 |
| 16.01.2025 | 481,50 | 487,00 | 481,50 | 486,86 | 0,60% | 952.817,00 |
| 15.01.2025 | 487,76 | 487,76 | 480,37 | 483,97 | -0,10% | 860.009,00 |
| 14.01.2025 | 485,00 | 485,20 | 477,97 | 484,46 | 0,27% | 1.161.528,00 |
| 13.01.2025 | 469,00 | 484,82 | 468,80 | 483,16 | 3,23% | 1.380.522,00 |
| 10.01.2025 | 468,00 | 471,59 | 465,73 | 468,05 | -0,17% | 1.127.790,00 |
| 08.01.2025 | 463,50 | 469,22 | 461,24 | 468,85 | 1,05% | 998.673,00 |
| 07.01.2025 | 465,00 | 473,42 | 462,94 | 463,96 | -0,44% | 1.268.293,00 |
| 06.01.2025 | 480,00 | 480,00 | 465,86 | 466,00 | -3,28% | 1.683.125,00 |
| 03.01.2025 | 481,42 | 483,92 | 480,91 | 481,82 | -0,09% | 817.601,00 |
| 02.01.2025 | 486,00 | 489,72 | 481,42 | 482,25 | -0,76% | 949.539,00 |
| 31.12.2024 | 484,38 | 486,53 | 482,00 | 485,94 | 0,53% | 731.985,00 |
| 30.12.2024 | 485,57 | 486,55 | 481,85 | 483,37 | -1,15% | 885.729,00 |
| 27.12.2024 | 488,38 | 493,40 | 486,38 | 488,97 | -0,21% | 820.791,00 |
| 26.12.2024 | 487,30 | 493,47 | 486,27 | 489,98 | 0,38% | 655.315,00 |
| 24.12.2024 | 486,06 | 488,73 | 484,01 | 488,13 | 0,34% | 375.892,00 |
| 23.12.2024 | 487,91 | 488,85 | 481,83 | 486,49 | -0,52% | 1.048.504,00 |
| 20.12.2024 | 479,45 | 489,02 | 477,77 | 489,02 | 1,95% | 3.973.490,00 |
| 19.12.2024 | 480,00 | 484,00 | 477,30 | 479,66 | -0,68% | 1.189.429,00 |
| 18.12.2024 | 488,71 | 490,24 | 482,41 | 482,94 | -1,56% | 1.369.278,00 |
| 17.12.2024 | 489,05 | 493,00 | 487,76 | 490,61 | -0,21% | 1.354.504,00 |
| 16.12.2024 | 494,14 | 494,80 | 490,15 | 491,65 | -0,61% | 1.417.838,00 |
| 13.12.2024 | 495,57 | 499,22 | 492,18 | 494,65 | -0,39% | 990.249,00 |
| 12.12.2024 | 500,00 | 501,10 | 488,71 | 496,58 | -1,52% | 1.793.065,00 |
| 11.12.2024 | 513,80 | 514,00 | 503,30 | 504,24 | -1,70% | 1.238.739,00 |
| 10.12.2024 | 509,16 | 514,61 | 508,10 | 512,94 | 0,57% | 1.167.131,00 |
| 09.12.2024 | 511,00 | 516,36 | 508,55 | 510,01 | -0,59% | 1.163.251,00 |
| 06.12.2024 | 515,72 | 517,44 | 509,60 | 513,03 | -0,86% | 1.285.011,00 |
| 05.12.2024 | 517,42 | 520,56 | 514,01 | 517,48 | 0,00% | 1.107.932,00 |
| 04.12.2024 | 516,10 | 519,83 | 513,14 | 517,50 | 0,10% | 1.358.485,00 |
| 03.12.2024 | 520,00 | 521,50 | 516,25 | 517,00 | -0,64% | 1.118.888,00 |
| 02.12.2024 | 525,78 | 526,78 | 519,30 | 520,34 | -1,71% | 993.719,00 |
| 29.11.2024 | 527,53 | 529,48 | 524,59 | 529,41 | 0,70% | 658.246,00 |
| 27.11.2024 | 523,54 | 529,99 | 523,17 | 525,75 | 0,82% | 890.394,00 |
| 26.11.2024 | 519,39 | 524,06 | 519,39 | 521,45 | -0,08% | 1.324.362,00 |
| 25.11.2024 | 532,98 | 534,16 | 514,90 | 521,89 | -3,75% | 3.600.309,00 |
| 22.11.2024 | 545,00 | 546,00 | 539,92 | 542,22 | 0,04% | 1.311.155,00 |
| 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% | 993.194,00 |
| 19.11.2024 | 537,08 | 539,32 | 531,21 | 533,26 | 0,43% | 930.429,00 |
| 18.11.2024 | 536,00 | 537,98 | 528,74 | 530,96 | -0,72% | 1.242.826,00 |
| 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% | 1.931.266,00 |
| 13.11.2024 | 564,00 | 565,00 | 556,33 | 557,73 | -1,45% | 1.110.701,00 |
| 12.11.2024 | 574,32 | 576,43 | 564,80 | 565,96 | -0,81% | 1.020.240,00 |
| 11.11.2024 | 570,66 | 576,15 | 569,80 | 570,58 | 1,07% | 1.155.006,00 |
| 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% | 768.747,00 |
| 06.11.2024 | 561,40 | 561,40 | 540,00 | 551,82 | 0,93% | 1.695.917,00 |
| 05.11.2024 | 545,00 | 547,17 | 542,00 | 546,75 | 0,67% | 608.345,00 |
| 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% | 1.235.673,00 |
| 30.10.2024 | 546,90 | 551,26 | 543,20 | 545,94 | -0,16% | 1.003.182,00 |
| 29.10.2024 | 552,80 | 553,40 | 546,41 | 546,80 | -1,51% | 1.039.204,00 |
| 28.10.2024 | 563,00 | 563,16 | 554,50 | 555,17 | -1,27% | 1.264.810,00 |
| 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% | 1.085.913,00 |
| 23.10.2024 | 577,02 | 582,18 | 571,00 | 571,10 | -1,02% | 1.293.018,00 |
| 22.10.2024 | 606,90 | 608,34 | 574,00 | 576,98 | -6,12% | 2.250.355,00 |
| 21.10.2024 | 615,64 | 618,95 | 611,36 | 614,61 | 0,46% | 1.013.824,00 |
| 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% | 616.281,00 |
| 16.10.2024 | 603,00 | 613,01 | 602,62 | 612,83 | 1,29% | 548.511,00 |
| 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% | 555.923,00 |
| 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% | 852.690,00 |
| 09.10.2024 | 606,71 | 607,14 | 603,02 | 605,11 | -0,48% | 543.239,00 |
| 08.10.2024 | 607,22 | 610,75 | 603,09 | 608,05 | 0,41% | 538.882,00 |
| 07.10.2024 | 607,00 | 611,59 | 604,00 | 605,54 | 0,07% | 1.054.575,00 |
| 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% | 855.172,00 |
| 02.10.2024 | 604,94 | 610,00 | 601,42 | 603,20 | -0,44% | 1.191.353,00 |
| 01.10.2024 | 586,12 | 611,49 | 581,91 | 605,86 | 3,64% | 2.341.238,00 |
| 30.09.2024 | 584,14 | 584,95 | 579,21 | 584,56 | 0,38% | 969.989,00 |
| 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% | 740.009,00 |
| 25.09.2024 | 581,56 | 583,75 | 576,86 | 577,94 | -0,12% | 808.229,00 |
| 24.09.2024 | 578,93 | 581,16 | 576,15 | 578,63 | -0,32% | 688.431,00 |
| 23.09.2024 | 571,50 | 581,75 | 570,82 | 580,51 | 1,50% | 883.609,00 |
| 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% | 914.022,00 |
| 18.09.2024 | 566,32 | 569,54 | 562,28 | 565,49 | -0,27% | 731.309,00 |
| 17.09.2024 | 566,66 | 568,11 | 563,60 | 567,01 | -1,03% | 738.780,00 |
| 16.09.2024 | 574,41 | 577,00 | 568,99 | 572,92 | 0,53% | 594.964,00 |
| 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% | 737.100,00 |
| 11.09.2024 | 571,20 | 572,41 | 561,07 | 566,96 | -0,91% | 797.478,00 |
| 10.09.2024 | 577,56 | 577,85 | 570,42 | 572,19 | -0,76% | 756.148,00 |
| 09.09.2024 | 567,51 | 578,00 | 567,48 | 576,57 | 1,75% | 789.953,00 |
| 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% | 806.070,00 |
| 04.09.2024 | 569,34 | 578,73 | 568,72 | 574,78 | 1,33% | 893.848,00 |
| 03.09.2024 | 567,33 | 572,00 | 565,19 | 567,22 | -0,15% | 1.065.893,00 |
| 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% | 600.084,00 |
| 28.08.2024 | 562,20 | 568,73 | 561,78 | 563,98 | 0,64% | 694.294,00 |
| 27.08.2024 | 559,45 | 562,19 | 557,02 | 560,41 | 0,41% | 749.456,00 |