Börse:
374,372$
1,47%
Echtzeit-Aktienkurs Lockheed Martin Corp
Bid:
374,136$
Ask:
374,609$
Aktienkurse zur Lockheed Martin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 950.952,00 |
| 15.10.2020 | 387,33 | 388,87 | 383,22 | 386,12 | -1,18% | 791.512,00 |
| 14.10.2020 | 387,14 | 395,46 | 387,14 | 390,72 | 0,46% | 1.076.136,00 |
| 13.10.2020 | 386,14 | 390,56 | 385,12 | 388,95 | 0,01% | 964.957,00 |
| 12.10.2020 | 386,00 | 390,51 | 383,26 | 388,92 | 0,77% | 805.077,00 |
| 09.10.2020 | 388,41 | 390,10 | 385,29 | 385,93 | -0,68% | 672.317,00 |
| 08.10.2020 | 383,90 | 389,19 | 382,28 | 388,59 | 1,48% | 689.154,00 |
| 07.10.2020 | 378,60 | 383,84 | 378,56 | 382,94 | 1,72% | 825.915,00 |
| 06.10.2020 | 386,03 | 386,11 | 376,02 | 376,46 | -1,95% | 935.415,00 |
| 05.10.2020 | 383,24 | 385,89 | 378,86 | 383,96 | 0,89% | 769.982,00 |
| 02.10.2020 | 376,00 | 383,48 | 374,28 | 380,58 | -0,08% | 1.215.843,00 |
| 01.10.2020 | 384,00 | 390,00 | 379,00 | 380,89 | -0,62% | 1.098.451,00 |
| 30.09.2020 | 389,47 | 389,76 | 380,51 | 383,28 | -1,40% | 1.404.003,00 |
| 29.09.2020 | 389,61 | 393,15 | 387,51 | 388,74 | -0,45% | 1.071.148,00 |
| 28.09.2020 | 390,00 | 396,61 | 389,65 | 390,51 | 0,99% | 978.388,00 |
| 25.09.2020 | 377,45 | 388,40 | 376,45 | 386,70 | 2,10% | 1.375.385,00 |
| 24.09.2020 | 383,25 | 384,49 | 375,10 | 378,76 | -1,17% | 1.289.515,00 |
| 23.09.2020 | 389,23 | 394,43 | 381,99 | 383,24 | -1,33% | 1.216.285,00 |
| 22.09.2020 | 381,88 | 392,48 | 381,34 | 388,42 | 2,32% | 1.269.478,00 |
| 21.09.2020 | 388,50 | 389,87 | 377,23 | 379,61 | -3,93% | 1.436.901,00 |
| 18.09.2020 | 394,15 | 399,00 | 394,15 | 395,14 | -0,10% | 2.629.047,00 |
| 17.09.2020 | 391,63 | 398,38 | 389,65 | 395,55 | -0,01% | - |
| 16.09.2020 | 391,11 | 399,60 | 390,93 | 395,58 | 0,77% | 1.052.509,00 |
| 15.09.2020 | 395,65 | 396,00 | 386,89 | 392,55 | -0,30% | 955.899,00 |
| 14.09.2020 | 393,37 | 396,67 | 391,62 | 393,75 | 1,10% | 991.054,00 |
| 11.09.2020 | 381,47 | 390,50 | 380,75 | 389,45 | 2,73% | 933.979,00 |
| 10.09.2020 | 386,02 | 388,53 | 378,33 | 379,11 | -1,59% | 716.427,00 |
| 09.09.2020 | 382,69 | 389,42 | 381,01 | 385,24 | 1,32% | 1.218.293,00 |
| 08.09.2020 | 383,99 | 385,29 | 378,36 | 380,23 | -1,24% | 1.071.648,00 |
| 04.09.2020 | 388,51 | 391,55 | 379,58 | 385,02 | -0,33% | 933.794,00 |
| 03.09.2020 | 399,50 | 401,88 | 383,38 | 386,29 | -2,96% | 1.500.784,00 |
| 02.09.2020 | 385,15 | 398,90 | 384,11 | 398,07 | 2,91% | 1.214.735,00 |
| 01.09.2020 | 387,82 | 389,19 | 385,00 | 386,81 | -0,88% | 908.902,00 |
| 31.08.2020 | 392,17 | 395,00 | 388,47 | 390,26 | -1,35% | 1.030.838,00 |
| 28.08.2020 | 395,51 | 396,00 | 391,73 | 395,59 | 0,14% | 728.261,00 |
| 27.08.2020 | 396,84 | 400,08 | 394,88 | 395,02 | -0,11% | 700.460,00 |
| 26.08.2020 | 393,00 | 397,66 | 390,56 | 395,44 | 0,15% | 908.779,00 |
| 25.08.2020 | 395,72 | 402,38 | 392,40 | 394,84 | -0,05% | 987.415,00 |
| 24.08.2020 | 390,83 | 395,57 | 389,90 | 395,04 | 1,40% | 1.006.398,00 |
| 21.08.2020 | 387,71 | 390,79 | 386,86 | 389,57 | 0,44% | 996.274,00 |
| 20.08.2020 | 388,28 | 389,20 | 383,58 | 387,88 | -0,56% | 1.203.695,00 |
| 19.08.2020 | 390,08 | 391,97 | 388,84 | 390,05 | -0,05% | 717.523,00 |
| 18.08.2020 | 389,17 | 391,91 | 388,34 | 390,26 | 0,33% | 806.128,00 |
| 17.08.2020 | 393,98 | 395,19 | 387,73 | 388,96 | -0,63% | 864.415,00 |
| 14.08.2020 | 388,64 | 394,20 | 388,02 | 391,42 | 0,56% | 648.605,00 |
| 13.08.2020 | 390,35 | 394,05 | 387,00 | 389,24 | -0,82% | 1.053.647,00 |
| 12.08.2020 | 394,02 | 396,52 | 391,29 | 392,44 | 0,12% | 878.821,00 |
| 11.08.2020 | 391,51 | 399,49 | 391,33 | 391,96 | 0,69% | 1.312.906,00 |
| 10.08.2020 | 386,02 | 391,11 | 385,96 | 389,26 | 0,94% | 856.011,00 |
| 07.08.2020 | 380,01 | 386,66 | 378,76 | 385,62 | 1,55% | 924.890,00 |
| 06.08.2020 | 381,78 | 383,19 | 378,09 | 379,74 | -0,98% | 698.536,00 |
| 05.08.2020 | 380,00 | 384,87 | 378,27 | 383,50 | 1,46% | 1.018.673,00 |
| 04.08.2020 | 379,08 | 380,84 | 376,29 | 377,99 | 0,24% | 900.732,00 |
| 03.08.2020 | 376,84 | 378,41 | 371,44 | 377,10 | -0,49% | 923.365,00 |
| 31.07.2020 | 380,55 | 381,37 | 373,67 | 378,97 | -0,72% | 1.101.905,00 |
| 30.07.2020 | 382,71 | 385,84 | 380,86 | 381,72 | -1,44% | 983.373,00 |
| 29.07.2020 | 389,56 | 390,47 | 384,63 | 387,30 | 0,17% | 1.209.630,00 |
| 28.07.2020 | 382,00 | 390,21 | 382,00 | 386,66 | 1,20% | 1.132.400,00 |
| 27.07.2020 | 384,73 | 385,99 | 380,11 | 382,09 | -1,07% | 1.047.198,00 |
| 24.07.2020 | 388,00 | 393,49 | 383,61 | 386,21 | -0,36% | 1.305.844,00 |
| 23.07.2020 | 393,77 | 394,15 | 385,71 | 387,62 | -1,64% | 1.442.823,00 |
| 22.07.2020 | 376,71 | 394,67 | 375,62 | 394,08 | 5,05% | 2.280.690,00 |
| 21.07.2020 | 377,98 | 378,90 | 370,58 | 375,12 | 2,62% | 1.998.090,00 |
| 20.07.2020 | 369,00 | 369,00 | 362,43 | 365,53 | -0,81% | 1.444.498,00 |
| 17.07.2020 | 366,30 | 369,00 | 362,85 | 368,50 | 0,72% | 1.137.227,00 |
| 16.07.2020 | 362,30 | 365,94 | 359,02 | 365,88 | 0,36% | 955.809,00 |
| 15.07.2020 | 361,64 | 365,58 | 360,56 | 364,56 | 2,50% | 1.617.526,00 |
| 14.07.2020 | 349,13 | 355,92 | 349,00 | 355,66 | 0,74% | 1.651.882,00 |
| 13.07.2020 | 353,60 | 357,02 | 348,60 | 353,06 | 1,09% | 2.031.471,00 |
| 10.07.2020 | 342,33 | 349,33 | 341,66 | 349,25 | 2,73% | 1.514.159,00 |
| 09.07.2020 | 348,00 | 349,48 | 339,18 | 339,96 | -2,93% | 1.823.849,00 |
| 08.07.2020 | 353,50 | 357,30 | 348,63 | 350,23 | -0,86% | 1.965.068,00 |
| 07.07.2020 | 362,59 | 362,92 | 352,78 | 353,27 | -2,57% | 1.395.868,00 |
| 06.07.2020 | 366,48 | 367,11 | 360,84 | 362,59 | 0,16% | 1.202.394,00 |
| 02.07.2020 | 363,53 | 366,07 | 360,69 | 362,00 | 0,44% | 1.395.968,00 |
| 01.07.2020 | 366,34 | 368,29 | 360,31 | 360,42 | -1,23% | 1.430.254,00 |
| 30.06.2020 | 365,35 | 367,25 | 362,41 | 364,92 | -0,70% | 1.482.412,00 |
| 29.06.2020 | 360,39 | 367,50 | 359,49 | 367,50 | 3,01% | 1.073.214,00 |
| 26.06.2020 | 359,56 | 367,42 | 355,01 | 356,76 | -1,67% | 2.008.720,00 |
| 25.06.2020 | 357,86 | 363,31 | 353,33 | 362,82 | 0,83% | 1.391.683,00 |
| 24.06.2020 | 370,90 | 371,23 | 358,32 | 359,82 | -3,20% | 2.302.816,00 |
| 23.06.2020 | 378,25 | 378,78 | 371,04 | 371,70 | -1,13% | 1.469.289,00 |
| 22.06.2020 | 372,26 | 376,84 | 370,44 | 375,96 | 1,01% | 1.370.570,00 |
| 19.06.2020 | 383,34 | 383,59 | 372,00 | 372,20 | -1,64% | 4.318.735,00 |
| 18.06.2020 | 379,68 | 381,32 | 376,07 | 378,39 | -0,97% | 1.561.989,00 |
| 17.06.2020 | 382,50 | 386,23 | 376,92 | 382,11 | -0,17% | 1.519.042,00 |
| 16.06.2020 | 386,56 | 391,79 | 379,58 | 382,77 | 2,54% | 2.038.769,00 |
| 15.06.2020 | 373,28 | 377,15 | 367,55 | 373,28 | -2,25% | 2.273.477,00 |
| 12.06.2020 | 393,33 | 394,42 | 376,47 | 381,87 | -0,52% | 1.788.398,00 |
| 11.06.2020 | 392,69 | 397,31 | 383,57 | 383,88 | -4,93% | 1.698.839,00 |
| 10.06.2020 | 406,50 | 409,10 | 403,45 | 403,77 | -1,17% | 1.188.244,00 |
| 09.06.2020 | 410,53 | 411,94 | 407,00 | 408,56 | -1,39% | 1.188.452,00 |
| 08.06.2020 | 415,00 | 417,62 | 411,75 | 414,30 | 0,86% | 1.294.898,00 |
| 05.06.2020 | 410,00 | 416,00 | 406,45 | 410,75 | 1,75% | 1.702.784,00 |
| 04.06.2020 | 401,78 | 404,87 | 399,00 | 403,67 | 0,26% | 1.261.970,00 |