Börse:
342,084$
1,03%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
341,903$
Ask:
342,265$
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2021 | 339,21 | 342,02 | 338,97 | 341,91 | 0,98% | - |
| 02.03.2021 | 333,27 | 340,01 | 332,67 | 338,59 | 1,56% | 2.073.770,00 |
| 01.03.2021 | 333,50 | 337,62 | 332,99 | 333,39 | 0,95% | 1.639.541,00 |
| 26.02.2021 | 338,00 | 338,76 | 330,00 | 330,25 | -3,35% | 2.023.977,00 |
| 25.02.2021 | 345,80 | 349,10 | 340,67 | 341,69 | -1,40% | 1.568.044,00 |
| 24.02.2021 | 347,28 | 350,30 | 344,61 | 346,53 | 0,09% | 2.068.730,00 |
| 23.02.2021 | 345,13 | 347,47 | 338,33 | 346,23 | 1,69% | 2.400.011,00 |
| 22.02.2021 | 333,80 | 343,56 | 333,21 | 340,47 | 1,51% | 1.657.245,00 |
| 19.02.2021 | 339,07 | 339,09 | 335,25 | 335,42 | -0,74% | 1.849.154,00 |
| 18.02.2021 | 336,88 | 339,58 | 335,28 | 337,92 | 0,27% | 1.296.402,00 |
| 17.02.2021 | 334,70 | 339,27 | 332,79 | 337,00 | 0,59% | 2.021.788,00 |
| 16.02.2021 | 339,25 | 340,00 | 333,82 | 335,03 | -0,80% | 1.668.384,00 |
| 12.02.2021 | 338,40 | 340,64 | 336,56 | 337,73 | -0,42% | 1.207.347,00 |
| 11.02.2021 | 340,78 | 344,61 | 338,03 | 339,14 | -0,89% | 1.181.566,00 |
| 10.02.2021 | 343,22 | 343,74 | 339,15 | 342,19 | -0,04% | 1.728.882,00 |
| 09.02.2021 | 338,54 | 344,51 | 336,57 | 342,34 | 1,33% | 1.677.472,00 |
| 08.02.2021 | 339,01 | 339,50 | 335,20 | 337,84 | 0,24% | 1.549.852,00 |
| 05.02.2021 | 339,59 | 341,42 | 336,50 | 337,04 | -0,06% | 1.410.625,00 |
| 04.02.2021 | 333,99 | 338,42 | 332,18 | 337,23 | 1,46% | 2.166.360,00 |
| 03.02.2021 | 331,68 | 333,40 | 328,30 | 332,39 | -0,09% | 2.683.133,00 |
| 02.02.2021 | 327,43 | 335,20 | 326,69 | 332,70 | 2,68% | 2.065.380,00 |
| 01.02.2021 | 324,88 | 325,65 | 319,81 | 324,03 | 0,69% | 1.615.460,00 |
| 29.01.2021 | 327,10 | 328,98 | 321,72 | 321,82 | -1,86% | 2.069.914,00 |
| 28.01.2021 | 332,14 | 334,68 | 327,18 | 327,93 | -1,38% | 1.837.783,00 |
| 27.01.2021 | 332,28 | 335,73 | 329,67 | 332,51 | 0,55% | 2.666.254,00 |
| 26.01.2021 | 339,00 | 343,98 | 330,69 | 330,69 | -3,73% | 3.542.394,00 |
| 25.01.2021 | 339,36 | 346,89 | 337,90 | 343,51 | 1,07% | 1.976.590,00 |
| 22.01.2021 | 338,74 | 341,84 | 337,21 | 339,88 | 0,06% | 1.557.608,00 |
| 21.01.2021 | 341,67 | 343,61 | 338,96 | 339,67 | -0,59% | 1.662.714,00 |
| 20.01.2021 | 342,54 | 343,78 | 339,22 | 341,67 | 0,05% | 1.780.036,00 |
| 19.01.2021 | 350,74 | 350,97 | 341,48 | 341,50 | -1,66% | 2.017.205,00 |
| 15.01.2021 | 347,09 | 350,50 | 344,28 | 347,27 | -0,05% | 1.853.095,00 |
| 14.01.2021 | 348,00 | 354,79 | 346,85 | 347,44 | 0,56% | 1.965.626,00 |
| 13.01.2021 | 341,41 | 347,20 | 339,17 | 345,49 | 1,06% | 1.648.145,00 |
| 12.01.2021 | 336,52 | 343,37 | 335,63 | 341,85 | 1,23% | 3.002.223,00 |
| 11.01.2021 | 335,00 | 339,00 | 333,32 | 337,68 | 0,47% | 3.203.959,00 |
| 08.01.2021 | 341,88 | 343,47 | 335,01 | 336,10 | -1,88% | 3.226.305,00 |
| 07.01.2021 | 344,36 | 347,85 | 341,34 | 342,55 | -1,57% | 2.048.908,00 |
| 06.01.2021 | 343,00 | 351,92 | 342,78 | 348,03 | -0,22% | 1.897.475,00 |
| 05.01.2021 | 344,64 | 351,19 | 343,30 | 348,79 | 1,20% | 1.479.063,00 |
| 04.01.2021 | 354,98 | 354,98 | 341,07 | 344,64 | -2,91% | 1.887.470,00 |
| 31.12.2020 | 353,82 | 356,03 | 352,23 | 354,98 | 0,23% | 1.318.520,00 |
| 30.12.2020 | 353,00 | 356,61 | 353,00 | 354,16 | 0,07% | 840.790,00 |
| 29.12.2020 | 356,00 | 357,35 | 351,80 | 353,90 | -0,08% | 1.056.162,00 |
| 28.12.2020 | 353,11 | 357,82 | 351,71 | 354,18 | 0,63% | 1.023.404,00 |
| 24.12.2020 | 352,83 | 354,06 | 350,40 | 351,97 | 0,11% | 508.779,00 |
| 23.12.2020 | 349,95 | 355,00 | 349,40 | 351,60 | 1,06% | 1.307.538,00 |
| 22.12.2020 | 349,35 | 350,62 | 347,39 | 347,92 | -0,41% | 1.822.762,00 |
| 21.12.2020 | 353,16 | 353,94 | 346,60 | 349,35 | -1,88% | 2.128.723,00 |
| 18.12.2020 | 352,04 | 356,79 | 350,01 | 356,03 | 0,97% | 4.342.035,00 |
| 17.12.2020 | 355,93 | 357,66 | 351,88 | 352,60 | -0,56% | 1.658.146,00 |
| 16.12.2020 | 357,25 | 357,90 | 353,65 | 354,57 | -0,84% | 1.986.456,00 |
| 15.12.2020 | 358,73 | 359,89 | 355,45 | 357,57 | -0,03% | 1.521.203,00 |
| 14.12.2020 | 363,50 | 365,62 | 357,44 | 357,66 | -1,12% | 1.370.771,00 |
| 11.12.2020 | 354,55 | 363,12 | 354,19 | 361,71 | 1,78% | 1.410.012,00 |
| 10.12.2020 | 359,52 | 364,22 | 355,20 | 355,39 | -1,65% | 1.378.723,00 |
| 09.12.2020 | 359,85 | 362,59 | 356,95 | 361,35 | 0,59% | 1.522.393,00 |
| 08.12.2020 | 360,98 | 363,17 | 358,83 | 359,23 | -0,80% | 1.783.602,00 |
| 07.12.2020 | 366,90 | 366,90 | 360,54 | 362,13 | -1,22% | 1.390.470,00 |
| 04.12.2020 | 363,12 | 367,73 | 362,11 | 366,61 | 1,27% | 1.222.573,00 |
| 03.12.2020 | 362,12 | 369,50 | 360,96 | 362,03 | 0,19% | 1.758.402,00 |
| 02.12.2020 | 364,99 | 365,99 | 360,01 | 361,36 | -0,99% | 2.519.989,00 |
| 01.12.2020 | 368,47 | 373,29 | 364,87 | 364,99 | -0,00% | 1.300.793,00 |
| 30.11.2020 | 370,79 | 372,44 | 363,39 | 365,00 | -2,50% | 1.608.390,00 |
| 27.11.2020 | 378,81 | 378,81 | 373,45 | 374,34 | -1,06% | 596.799,00 |
| 25.11.2020 | 377,09 | 381,95 | 376,23 | 378,34 | -0,04% | 854.993,00 |
| 24.11.2020 | 375,28 | 378,48 | 373,06 | 378,48 | 2,06% | 959.456,00 |
| 23.11.2020 | 371,54 | 374,53 | 369,86 | 370,85 | 0,77% | 929.449,00 |
| 20.11.2020 | 375,97 | 377,24 | 367,62 | 368,02 | -2,24% | 1.117.931,00 |
| 19.11.2020 | 375,00 | 377,75 | 372,17 | 376,46 | -0,29% | 1.075.405,00 |
| 18.11.2020 | 377,49 | 383,47 | 376,24 | 377,56 | 0,44% | 1.066.781,00 |
| 17.11.2020 | 375,66 | 380,48 | 375,25 | 375,90 | -0,33% | 1.321.480,00 |
| 16.11.2020 | 378,05 | 380,69 | 376,08 | 377,13 | 0,53% | 1.306.768,00 |
| 13.11.2020 | 370,57 | 376,00 | 369,23 | 375,14 | 1,97% | 921.474,00 |
| 12.11.2020 | 367,50 | 370,57 | 365,51 | 367,89 | -0,38% | 856.345,00 |
| 11.11.2020 | 372,87 | 373,33 | 365,68 | 369,28 | -0,54% | 1.115.361,00 |
| 10.11.2020 | 365,00 | 373,44 | 363,94 | 371,28 | 2,01% | 1.708.205,00 |
| 09.11.2020 | 379,60 | 381,52 | 363,73 | 363,95 | 0,74% | 1.956.921,00 |
| 06.11.2020 | 363,30 | 363,73 | 357,95 | 361,27 | -0,94% | 1.401.617,00 |
| 05.11.2020 | 374,55 | 376,50 | 363,77 | 364,70 | -2,00% | 1.709.297,00 |
| 04.11.2020 | 371,07 | 381,46 | 369,51 | 372,16 | 2,40% | 2.146.525,00 |
| 03.11.2020 | 357,13 | 366,20 | 356,21 | 363,44 | 3,13% | 1.484.628,00 |
| 02.11.2020 | 356,12 | 359,91 | 350,72 | 352,42 | 0,65% | 1.707.749,00 |
| 30.10.2020 | 350,64 | 353,73 | 345,65 | 350,13 | -0,66% | 1.310.167,00 |
| 29.10.2020 | 350,00 | 356,23 | 348,29 | 352,44 | 0,45% | 1.547.977,00 |
| 28.10.2020 | 356,87 | 360,00 | 350,45 | 350,86 | -3,19% | 1.680.134,00 |
| 27.10.2020 | 367,00 | 367,98 | 360,80 | 362,43 | -1,66% | 977.417,00 |
| 26.10.2020 | 369,43 | 369,87 | 362,50 | 368,55 | -1,54% | 1.387.270,00 |
| 23.10.2020 | 371,34 | 376,19 | 369,01 | 374,33 | 1,46% | 1.178.882,00 |
| 22.10.2020 | 367,50 | 371,11 | 365,15 | 368,96 | 0,50% | 1.255.370,00 |
| 21.10.2020 | 372,21 | 375,00 | 365,00 | 367,14 | -1,36% | 1.931.194,00 |
| 20.10.2020 | 382,59 | 385,79 | 371,80 | 372,21 | -3,00% | 1.783.180,00 |
| 19.10.2020 | 387,24 | 389,60 | 381,67 | 383,71 | -0,72% | 1.180.993,00 |
| 16.10.2020 | 388,49 | 389,78 | 386,09 | 386,50 | 0,10% | 952.117,00 |
| 15.10.2020 | 387,33 | 388,87 | 383,22 | 386,12 | -1,18% | 792.113,00 |
| 14.10.2020 | 387,14 | 395,46 | 387,14 | 390,72 | 0,46% | 1.090.394,00 |
| 13.10.2020 | 386,14 | 390,56 | 385,12 | 388,95 | 0,01% | 973.378,00 |
| 12.10.2020 | 386,00 | 390,51 | 383,26 | 388,92 | 0,77% | 807.358,00 |
| 09.10.2020 | 388,41 | 390,10 | 385,29 | 385,93 | -0,68% | 675.020,00 |
| 08.10.2020 | 383,90 | 389,19 | 382,28 | 388,59 | 1,48% | 695.156,00 |