Börse:
425,556$
-0,03%
Echtzeit-Aktienkurs Lockheed Martin Corp
Bid:
424,369$
Ask:
426,743$
Aktienkurse zur Lockheed Martin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2020 | 426,61 | 427,54 | 424,50 | 425,66 | -0,01% | 1.173.314,00 |
| 16.01.2020 | 423,13 | 425,74 | 420,67 | 425,70 | 1,13% | 1.075.296,00 |
| 15.01.2020 | 416,42 | 421,48 | 416,14 | 420,95 | 1,16% | 823.268,00 |
| 14.01.2020 | 417,59 | 418,27 | 415,07 | 416,14 | -0,69% | 901.944,00 |
| 13.01.2020 | 414,94 | 420,96 | 414,66 | 419,02 | 1,25% | 971.113,00 |
| 10.01.2020 | 415,00 | 415,60 | 412,48 | 413,83 | -0,27% | 987.078,00 |
| 09.01.2020 | 410,49 | 416,00 | 410,00 | 414,93 | 0,95% | 948.677,00 |
| 08.01.2020 | 417,06 | 418,18 | 409,72 | 411,03 | -0,84% | 1.660.570,00 |
| 07.01.2020 | 411,25 | 416,12 | 408,29 | 414,50 | 0,34% | 1.036.596,00 |
| 06.01.2020 | 417,99 | 417,99 | 407,69 | 413,11 | -0,24% | 2.165.017,00 |
| 05.01.2020 | 414,12 | 414,12 | 414,12 | 414,12 | 0,09% | - |
| 03.01.2020 | 404,02 | 417,17 | 403,00 | 413,74 | 3,60% | 2.826.114,00 |
| 02.01.2020 | 392,86 | 399,37 | 390,95 | 399,37 | 2,57% | 1.141.377,00 |
| 31.12.2019 | 391,75 | 391,98 | 387,07 | 389,38 | -0,64% | 775.368,00 |
| 30.12.2019 | 393,65 | 393,76 | 390,87 | 391,90 | -0,43% | 739.052,00 |
| 27.12.2019 | 393,99 | 394,50 | 391,94 | 393,60 | 0,33% | 699.506,00 |
| 26.12.2019 | 390,90 | 392,45 | 390,48 | 392,30 | 0,55% | 695.400,00 |
| 24.12.2019 | 392,35 | 392,35 | 389,53 | 390,17 | -0,44% | 516.250,00 |
| 23.12.2019 | 387,66 | 394,69 | 387,59 | 391,90 | 1,41% | 1.003.643,00 |
| 20.12.2019 | 385,03 | 386,64 | 383,00 | 386,47 | 0,87% | 1.286.108,00 |
| 19.12.2019 | 380,99 | 384,68 | 380,23 | 383,15 | 0,68% | 738.922,00 |
| 18.12.2019 | 387,40 | 387,64 | 379,66 | 380,57 | -1,63% | 1.253.834,00 |
| 17.12.2019 | 385,00 | 388,00 | 385,00 | 386,89 | 0,24% | 724.655,00 |
| 16.12.2019 | 387,90 | 388,35 | 384,05 | 385,95 | -0,28% | 789.336,00 |
| 15.12.2019 | 387,05 | 387,05 | 387,05 | 387,05 | 0,15% | - |
| 13.12.2019 | 384,00 | 387,78 | 384,00 | 386,47 | 0,63% | 645.786,00 |
| 12.12.2019 | 386,00 | 387,79 | 383,45 | 384,05 | -0,57% | 735.334,00 |
| 11.12.2019 | 385,51 | 386,61 | 384,03 | 386,24 | 0,47% | 577.803,00 |
| 10.12.2019 | 383,50 | 386,77 | 383,25 | 384,44 | 0,29% | 822.984,00 |
| 09.12.2019 | 386,22 | 387,42 | 383,23 | 383,34 | -0,91% | 811.732,00 |
| 06.12.2019 | 387,20 | 388,90 | 385,10 | 386,86 | 0,24% | 677.093,00 |
| 05.12.2019 | 386,06 | 386,50 | 383,01 | 385,94 | 0,35% | 1.136.355,00 |
| 04.12.2019 | 383,53 | 387,95 | 382,28 | 384,58 | 0,78% | 1.065.869,00 |
| 03.12.2019 | 381,43 | 384,64 | 380,14 | 381,62 | -0,52% | 1.384.313,00 |
| 02.12.2019 | 390,71 | 391,53 | 383,44 | 383,62 | -1,89% | 1.269.623,00 |
| 29.11.2019 | 392,00 | 392,20 | 390,04 | 391,03 | -0,81% | 401.529,00 |
| 27.11.2019 | 393,63 | 394,48 | 391,62 | 394,24 | 0,44% | 770.302,00 |
| 26.11.2019 | 390,60 | 395,95 | 389,98 | 392,50 | 0,65% | 1.202.994,00 |
| 25.11.2019 | 391,60 | 393,10 | 387,49 | 389,98 | -0,19% | 792.692,00 |
| 22.11.2019 | 390,19 | 391,39 | 387,82 | 390,74 | 0,12% | 757.323,00 |
| 21.11.2019 | 390,86 | 392,25 | 389,32 | 390,26 | -0,62% | 1.371.292,00 |
| 20.11.2019 | 391,06 | 393,54 | 390,25 | 392,70 | 0,48% | 903.252,00 |
| 19.11.2019 | 394,00 | 395,82 | 390,53 | 390,81 | -0,50% | 772.112,00 |
| 18.11.2019 | 393,00 | 395,67 | 391,95 | 392,76 | -0,20% | 805.366,00 |
| 15.11.2019 | 392,27 | 394,49 | 390,28 | 393,55 | 0,87% | 1.479.461,00 |
| 14.11.2019 | 387,28 | 392,30 | 387,28 | 390,16 | 0,64% | 889.015,00 |
| 13.11.2019 | 385,94 | 390,52 | 385,09 | 387,69 | 0,36% | 954.492,00 |
| 12.11.2019 | 381,56 | 387,50 | 381,56 | 386,30 | 1,29% | 899.667,00 |
| 11.11.2019 | 379,51 | 383,41 | 379,31 | 381,38 | -0,13% | 576.649,00 |
| 08.11.2019 | 377,60 | 382,88 | 377,60 | 381,86 | 0,82% | 777.120,00 |
| 07.11.2019 | 380,34 | 382,74 | 377,91 | 378,75 | -0,27% | 1.074.081,00 |
| 06.11.2019 | 374,49 | 379,93 | 374,03 | 379,79 | 1,65% | 1.500.675,00 |
| 05.11.2019 | 374,06 | 375,77 | 371,31 | 373,63 | -0,23% | 1.363.762,00 |
| 04.11.2019 | 379,93 | 380,78 | 372,18 | 374,48 | -1,24% | 1.112.328,00 |
| 01.11.2019 | 378,11 | 380,95 | 376,94 | 379,17 | 0,66% | 904.456,00 |
| 31.10.2019 | 377,92 | 380,18 | 375,26 | 376,68 | -0,52% | 894.056,00 |
| 30.10.2019 | 373,22 | 378,99 | 371,47 | 378,64 | 2,03% | 1.056.361,00 |
| 29.10.2019 | 371,65 | 375,25 | 370,04 | 371,10 | -0,20% | 1.298.327,00 |
| 28.10.2019 | 371,39 | 375,45 | 370,12 | 371,84 | 0,30% | 1.317.785,00 |
| 25.10.2019 | 374,38 | 374,89 | 369,54 | 370,73 | -1,07% | 1.168.085,00 |
| 24.10.2019 | 373,76 | 377,46 | 372,00 | 374,74 | 0,44% | 1.125.086,00 |
| 23.10.2019 | 373,78 | 374,99 | 368,73 | 373,09 | -0,16% | 1.279.691,00 |
| 22.10.2019 | 363,00 | 377,50 | 363,00 | 373,68 | -0,10% | 2.561.080,00 |
| 21.10.2019 | 374,01 | 375,89 | 372,73 | 374,05 | 0,42% | 1.158.138,00 |
| 18.10.2019 | 376,72 | 377,71 | 368,00 | 372,48 | -1,21% | 1.918.259,00 |
| 17.10.2019 | 383,55 | 384,21 | 376,29 | 377,06 | -1,51% | 999.582,00 |
| 16.10.2019 | 382,39 | 384,39 | 380,23 | 382,84 | 0,02% | 850.808,00 |
| 15.10.2019 | 383,69 | 385,70 | 382,07 | 382,75 | 0,04% | 831.076,00 |
| 14.10.2019 | 382,77 | 385,37 | 381,39 | 382,61 | 0,30% | 622.294,00 |
| 11.10.2019 | 389,79 | 390,73 | 381,25 | 381,47 | -1,40% | 1.326.782,00 |
| 10.10.2019 | 383,99 | 388,51 | 383,20 | 386,88 | 0,59% | 684.783,00 |
| 09.10.2019 | 384,83 | 386,33 | 382,50 | 384,61 | 0,65% | 711.976,00 |
| 08.10.2019 | 381,06 | 385,80 | 379,29 | 382,12 | -0,43% | 996.156,00 |
| 07.10.2019 | 385,01 | 386,68 | 382,69 | 383,78 | -0,30% | 850.045,00 |
| 04.10.2019 | 380,21 | 385,24 | 379,49 | 384,95 | 1,29% | 759.960,00 |
| 03.10.2019 | 378,87 | 381,19 | 374,33 | 380,06 | 0,50% | 849.788,00 |
| 02.10.2019 | 382,74 | 383,06 | 374,07 | 378,16 | -1,57% | 1.758.993,00 |
| 01.10.2019 | 391,43 | 392,48 | 383,89 | 384,19 | -1,50% | 1.240.004,00 |
| 30.09.2019 | 388,56 | 393,82 | 388,42 | 390,06 | 0,56% | 1.271.150,00 |
| 27.09.2019 | 395,94 | 395,95 | 386,43 | 387,87 | -1,29% | 749.133,00 |
| 26.09.2019 | 391,25 | 394,64 | 388,93 | 392,92 | 0,64% | 874.520,00 |
| 25.09.2019 | 390,58 | 390,90 | 387,71 | 390,43 | 0,32% | 1.334.904,00 |
| 24.09.2019 | 390,00 | 392,99 | 387,21 | 389,17 | 0,39% | 1.134.287,00 |
| 23.09.2019 | 388,07 | 390,06 | 386,11 | 387,67 | -0,15% | 1.132.158,00 |
| 20.09.2019 | 394,49 | 395,44 | 388,05 | 388,25 | -1,32% | 1.942.516,00 |
| 19.09.2019 | 397,14 | 398,50 | 393,03 | 393,43 | -0,91% | 1.044.367,00 |
| 18.09.2019 | 394,78 | 397,23 | 391,55 | 397,04 | 0,78% | 780.310,00 |
| 17.09.2019 | 392,47 | 399,96 | 388,43 | 393,98 | 0,34% | 975.718,00 |
| 16.09.2019 | 388,90 | 394,60 | 386,89 | 392,66 | 2,03% | 1.685.134,00 |
| 13.09.2019 | 387,77 | 387,77 | 383,60 | 384,86 | -0,46% | 890.433,00 |
| 12.09.2019 | 384,49 | 388,51 | 383,27 | 386,63 | 1,33% | 853.077,00 |
| 11.09.2019 | 381,20 | 385,80 | 380,05 | 381,55 | 0,06% | 1.109.315,00 |
| 10.09.2019 | 377,29 | 381,32 | 370,46 | 381,32 | 0,29% | 1.290.181,00 |
| 09.09.2019 | 387,95 | 388,29 | 380,04 | 380,21 | -1,64% | 1.127.414,00 |
| 06.09.2019 | 387,28 | 388,45 | 385,81 | 386,56 | 0,37% | 699.601,00 |
| 05.09.2019 | 390,48 | 393,43 | 384,98 | 385,15 | -1,01% | 933.818,00 |
| 04.09.2019 | 387,31 | 389,70 | 385,90 | 389,08 | 1,14% | 775.407,00 |
| 03.09.2019 | 380,99 | 385,18 | 379,79 | 384,69 | 0,03% | 891.668,00 |
| 02.09.2019 | 384,44 | 384,63 | 383,83 | 384,56 | 0,12% | - |
| 30.08.2019 | 383,25 | 384,74 | 381,51 | 384,11 | -0,08% | 760.901,00 |