433,069$
-0,03%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 435,82 | 436,09 | 431,68 | 433,20 | -0,60% | 965.427,00 |
15.03.2024 | 433,15 | 438,21 | 433,15 | 435,82 | 0,01% | 5.151.336,00 |
14.03.2024 | 436,36 | 437,61 | 433,30 | 435,77 | 0,27% | 1.153.598,00 |
13.03.2024 | 435,71 | 437,79 | 433,74 | 434,60 | -0,07% | 987.112,00 |
12.03.2024 | 432,92 | 435,77 | 432,35 | 434,91 | 0,04% | 825.086,00 |
11.03.2024 | 434,31 | 436,01 | 432,60 | 434,75 | 0,43% | 950.995,00 |
08.03.2024 | 428,50 | 432,98 | 427,57 | 432,90 | 0,68% | 763.168,00 |
07.03.2024 | 434,00 | 435,58 | 429,48 | 429,99 | -0,81% | 1.086.001,00 |
06.03.2024 | 431,98 | 433,81 | 430,92 | 433,48 | 0,35% | 775.393,00 |
05.03.2024 | 433,74 | 436,01 | 429,76 | 431,98 | 0,01% | 1.038.169,00 |
04.03.2024 | 428,57 | 433,88 | 426,95 | 431,94 | 1,28% | 1.271.868,00 |
01.03.2024 | 427,90 | 428,91 | 424,00 | 426,46 | -0,42% | 1.059.046,00 |
29.02.2024 | 429,33 | 430,75 | 427,56 | 428,24 | -0,98% | 1.503.319,00 |
28.02.2024 | 431,88 | 435,02 | 430,84 | 432,48 | 0,48% | 1.029.529,00 |
27.02.2024 | 428,68 | 431,23 | 426,50 | 430,43 | 0,29% | 886.991,00 |
26.02.2024 | 431,50 | 432,45 | 426,79 | 429,18 | -0,45% | 980.642,00 |
23.02.2024 | 428,87 | 431,43 | 428,20 | 431,12 | 0,52% | 842.229,00 |
22.02.2024 | 425,09 | 429,48 | 423,83 | 428,89 | 0,31% | 1.236.978,00 |
21.02.2024 | 426,21 | 428,22 | 424,37 | 427,55 | 0,77% | 970.022,00 |
20.02.2024 | 425,19 | 428,29 | 423,77 | 424,27 | 0,05% | 1.364.125,00 |
16.02.2024 | 423,12 | 425,16 | 422,54 | 424,07 | 0,22% | 805.983,00 |
15.02.2024 | 418,58 | 423,35 | 418,58 | 423,12 | 1,18% | 1.136.780,00 |
14.02.2024 | 427,68 | 428,50 | 413,92 | 418,19 | -1,95% | 2.503.797,00 |
13.02.2024 | 429,34 | 431,90 | 423,24 | 426,52 | -0,36% | 1.089.533,00 |
12.02.2024 | 426,75 | 430,55 | 426,00 | 428,07 | 0,37% | 1.007.277,00 |
09.02.2024 | 427,53 | 427,67 | 424,47 | 426,50 | -0,12% | 1.038.785,00 |
08.02.2024 | 429,36 | 429,75 | 425,73 | 427,00 | -0,72% | 972.223,00 |
07.02.2024 | 426,54 | 430,29 | 426,54 | 430,10 | 0,74% | 980.872,00 |
06.02.2024 | 421,98 | 429,02 | 420,36 | 426,95 | 1,24% | 1.065.843,00 |
05.02.2024 | 424,00 | 424,37 | 419,83 | 421,70 | -1,00% | 1.379.621,00 |
02.02.2024 | 428,14 | 428,89 | 424,38 | 425,97 | -0,88% | 973.880,00 |
01.02.2024 | 430,23 | 431,77 | 426,70 | 429,77 | 0,08% | 1.175.196,00 |
31.01.2024 | 432,35 | 433,72 | 429,06 | 429,41 | -0,53% | 1.120.062,00 |
30.01.2024 | 431,27 | 431,85 | 427,77 | 431,68 | 0,86% | 1.016.375,00 |
29.01.2024 | 431,00 | 432,03 | 425,57 | 428,01 | -0,44% | 1.903.320,00 |
26.01.2024 | 431,97 | 433,42 | 426,71 | 429,91 | -0,26% | 1.260.544,00 |
25.01.2024 | 430,00 | 433,94 | 425,75 | 431,04 | -0,14% | 1.813.860,00 |
24.01.2024 | 439,52 | 443,20 | 431,55 | 431,65 | -1,82% | 1.768.872,00 |
23.01.2024 | 458,59 | 459,00 | 433,89 | 439,67 | -4,16% | 3.613.453,00 |
22.01.2024 | 457,59 | 460,83 | 455,44 | 458,76 | 0,22% | 1.216.791,00 |
19.01.2024 | 460,56 | 460,85 | 455,96 | 457,76 | -0,39% | 866.575,00 |
18.01.2024 | 456,10 | 459,98 | 453,54 | 459,57 | 0,68% | 780.470,00 |
17.01.2024 | 457,67 | 462,79 | 455,08 | 456,47 | -0,30% | 920.830,00 |
16.01.2024 | 466,27 | 466,27 | 456,36 | 457,84 | -1,15% | 814.920,00 |
12.01.2024 | 457,37 | 463,38 | 456,53 | 463,18 | 2,22% | 966.475,00 |
11.01.2024 | 456,56 | 457,80 | 449,36 | 453,13 | -0,50% | 784.784,00 |
10.01.2024 | 456,20 | 459,66 | 454,78 | 455,40 | -0,20% | 666.085,00 |
09.01.2024 | 458,55 | 458,61 | 453,27 | 456,29 | -0,50% | 733.045,00 |
08.01.2024 | 454,41 | 458,69 | 453,53 | 458,60 | 0,46% | 716.216,00 |
05.01.2024 | 460,04 | 460,11 | 453,27 | 456,50 | -0,30% | 705.324,00 |
04.01.2024 | 462,31 | 463,95 | 457,77 | 457,87 | -0,27% | 1.087.809,00 |
03.01.2024 | 458,79 | 464,10 | 457,80 | 459,12 | 0,66% | 1.174.302,00 |
02.01.2024 | 454,30 | 462,05 | 454,30 | 456,12 | 0,64% | 1.206.678,00 |
29.12.2023 | 452,00 | 453,50 | 451,15 | 453,24 | 0,45% | 832.537,00 |
28.12.2023 | 448,97 | 451,83 | 448,46 | 451,23 | 0,50% | 741.854,00 |
27.12.2023 | 448,55 | 451,02 | 448,41 | 448,97 | -0,27% | 699.955,00 |
26.12.2023 | 448,15 | 451,44 | 447,82 | 450,18 | 0,44% | 516.985,00 |
22.12.2023 | 450,00 | 451,74 | 448,11 | 448,22 | 0,04% | 623.775,00 |
21.12.2023 | 444,24 | 448,10 | 444,22 | 448,02 | 1,22% | 637.239,00 |
20.12.2023 | 448,04 | 448,55 | 442,57 | 442,60 | -1,16% | 1.306.864,00 |
19.12.2023 | 447,68 | 448,59 | 446,15 | 447,79 | 0,20% | 695.031,00 |
18.12.2023 | 442,71 | 447,26 | 442,27 | 446,91 | 1,15% | 1.197.385,00 |
15.12.2023 | 441,00 | 444,55 | 438,71 | 441,81 | -0,78% | 3.973.469,00 |
14.12.2023 | 450,51 | 450,87 | 441,44 | 445,27 | -1,37% | 1.891.203,00 |
13.12.2023 | 452,95 | 454,19 | 450,50 | 451,44 | -0,04% | 1.300.265,00 |
12.12.2023 | 451,68 | 453,75 | 450,37 | 451,63 | 0,08% | 1.008.242,00 |
11.12.2023 | 451,88 | 453,26 | 449,51 | 451,26 | 0,72% | 1.021.581,00 |
08.12.2023 | 448,57 | 450,53 | 447,46 | 448,02 | 0,20% | 761.176,00 |
07.12.2023 | 450,42 | 451,39 | 446,29 | 447,11 | -0,51% | 861.191,00 |
06.12.2023 | 445,50 | 450,44 | 445,50 | 449,41 | 0,71% | 864.227,00 |
05.12.2023 | 450,29 | 450,64 | 445,90 | 446,24 | -0,99% | 1.055.774,00 |
04.12.2023 | 447,37 | 450,96 | 446,11 | 450,69 | 0,28% | 1.265.775,00 |
01.12.2023 | 448,40 | 450,66 | 448,15 | 449,41 | 0,37% | 856.928,00 |
30.11.2023 | 443,00 | 447,86 | 442,51 | 447,77 | 0,62% | 1.514.694,00 |
29.11.2023 | 449,54 | 449,54 | 443,91 | 445,01 | -0,73% | 1.272.912,00 |
28.11.2023 | 447,86 | 450,88 | 446,00 | 448,27 | 0,62% | 1.124.950,00 |
27.11.2023 | 451,86 | 452,83 | 445,43 | 445,49 | -1,44% | 1.497.004,00 |
24.11.2023 | 451,69 | 452,59 | 449,74 | 452,01 | 0,36% | 326.644,00 |
22.11.2023 | 447,50 | 451,70 | 447,50 | 450,40 | 0,50% | 833.765,00 |
21.11.2023 | 445,00 | 448,57 | 444,16 | 448,15 | 0,98% | 1.177.877,00 |
20.11.2023 | 444,03 | 445,59 | 440,76 | 443,81 | -0,20% | 982.113,00 |
17.11.2023 | 446,64 | 447,23 | 444,22 | 444,68 | -0,20% | 898.624,00 |
16.11.2023 | 445,80 | 447,67 | 443,55 | 445,59 | 0,10% | 912.979,00 |
15.11.2023 | 443,47 | 448,01 | 443,47 | 445,14 | 0,21% | 1.098.462,00 |
14.11.2023 | 443,00 | 446,73 | 441,86 | 444,22 | -0,18% | 1.336.811,00 |
13.11.2023 | 445,00 | 448,57 | 443,29 | 445,03 | 0,04% | 1.003.947,00 |
10.11.2023 | 444,01 | 445,83 | 440,97 | 444,87 | 0,54% | 1.525.619,00 |
09.11.2023 | 445,41 | 445,61 | 439,68 | 442,46 | -0,49% | 1.775.623,00 |
08.11.2023 | 450,15 | 451,77 | 444,03 | 444,66 | -1,22% | 1.386.408,00 |
07.11.2023 | 453,16 | 453,16 | 449,69 | 450,15 | -0,22% | 1.220.143,00 |
06.11.2023 | 454,84 | 454,84 | 450,64 | 451,16 | -0,48% | 1.440.995,00 |
03.11.2023 | 455,11 | 457,76 | 451,13 | 453,34 | -1,03% | 1.365.625,00 |
02.11.2023 | 450,75 | 458,22 | 450,75 | 458,04 | 1,25% | 1.242.239,00 |
01.11.2023 | 456,33 | 456,70 | 451,46 | 452,38 | -0,50% | 1.267.032,00 |
31.10.2023 | 447,30 | 455,13 | 445,41 | 454,64 | 1,97% | 1.418.804,00 |
30.10.2023 | 444,42 | 446,86 | 442,80 | 445,84 | 0,55% | 948.802,00 |
27.10.2023 | 443,42 | 447,66 | 440,23 | 443,39 | -0,58% | 1.288.649,00 |
26.10.2023 | 448,01 | 451,09 | 443,68 | 445,97 | -0,38% | 1.432.131,00 |
25.10.2023 | 444,34 | 449,38 | 443,68 | 447,69 | 1,54% | 1.228.868,00 |
24.10.2023 | 449,13 | 450,61 | 440,34 | 440,90 | -1,18% | 1.367.136,00 |