Börse:
379,336$
0,04%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
378,680$
Ask:
379,993$
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2021 | 380,17 | 382,10 | 379,00 | 379,19 | -0,97% | 2.416.444,00 |
| 17.06.2021 | 384,28 | 385,52 | 379,57 | 382,90 | -0,18% | 1.246.494,00 |
| 16.06.2021 | 390,81 | 391,00 | 383,20 | 383,60 | -1,59% | 1.524.204,00 |
| 15.06.2021 | 390,00 | 392,05 | 389,06 | 389,80 | 0,18% | 943.906,00 |
| 14.06.2021 | 387,61 | 389,45 | 385,88 | 389,11 | 0,36% | 868.503,00 |
| 11.06.2021 | 388,78 | 389,15 | 385,17 | 387,72 | 0,00% | 751.226,00 |
| 10.06.2021 | 389,14 | 389,74 | 386,09 | 387,72 | 0,24% | 913.818,00 |
| 09.06.2021 | 389,27 | 389,27 | 385,12 | 386,80 | -0,45% | 1.046.135,00 |
| 08.06.2021 | 391,51 | 392,66 | 387,07 | 388,53 | -0,76% | 1.064.965,00 |
| 07.06.2021 | 395,04 | 395,72 | 389,61 | 391,51 | -0,66% | 1.088.039,00 |
| 04.06.2021 | 388,00 | 395,52 | 387,61 | 394,10 | 1,74% | 1.836.215,00 |
| 03.06.2021 | 383,76 | 387,54 | 383,10 | 387,35 | 0,59% | 1.649.900,00 |
| 02.06.2021 | 382,01 | 385,50 | 380,63 | 385,09 | 0,83% | 1.007.639,00 |
| 01.06.2021 | 384,23 | 384,43 | 381,13 | 381,92 | -0,07% | 962.235,00 |
| 28.05.2021 | 384,70 | 386,00 | 381,52 | 382,20 | -1,34% | 936.255,00 |
| 27.05.2021 | 387,40 | 387,95 | 384,28 | 387,39 | 0,85% | 3.979.331,00 |
| 26.05.2021 | 385,57 | 386,07 | 382,21 | 384,13 | -0,45% | 999.616,00 |
| 25.05.2021 | 387,90 | 389,50 | 385,18 | 385,85 | -0,48% | 978.570,00 |
| 24.05.2021 | 389,50 | 389,75 | 385,96 | 387,71 | 0,13% | 931.421,00 |
| 21.05.2021 | 389,30 | 392,19 | 385,56 | 387,22 | -0,28% | 892.481,00 |
| 20.05.2021 | 386,79 | 389,54 | 386,07 | 388,32 | 0,72% | 1.094.677,00 |
| 19.05.2021 | 385,00 | 385,73 | 381,35 | 385,54 | -0,43% | 994.987,00 |
| 18.05.2021 | 391,27 | 394,17 | 387,08 | 387,22 | -1,00% | 1.172.060,00 |
| 17.05.2021 | 389,63 | 392,03 | 388,72 | 391,12 | 0,09% | 979.257,00 |
| 14.05.2021 | 390,17 | 392,10 | 388,59 | 390,78 | 0,78% | 799.836,00 |
| 13.05.2021 | 381,78 | 390,38 | 380,95 | 387,77 | 1,88% | 1.106.033,00 |
| 12.05.2021 | 387,97 | 390,35 | 380,20 | 380,62 | -1,86% | 1.633.728,00 |
| 11.05.2021 | 391,03 | 391,68 | 384,41 | 387,82 | -1,35% | 1.353.302,00 |
| 10.05.2021 | 391,36 | 396,99 | 391,29 | 393,14 | 0,72% | 1.578.569,00 |
| 07.05.2021 | 387,00 | 392,60 | 385,89 | 390,34 | 0,77% | 1.203.659,00 |
| 06.05.2021 | 387,99 | 389,30 | 386,00 | 387,34 | 0,25% | 1.079.568,00 |
| 05.05.2021 | 386,34 | 386,92 | 383,86 | 386,37 | -0,29% | 759.842,00 |
| 04.05.2021 | 387,25 | 390,15 | 384,54 | 387,48 | 0,56% | 1.509.589,00 |
| 03.05.2021 | 379,77 | 386,39 | 379,06 | 385,31 | 1,25% | 1.347.374,00 |
| 30.04.2021 | 378,86 | 382,00 | 377,60 | 380,56 | 0,06% | 1.103.881,00 |
| 29.04.2021 | 375,00 | 381,98 | 374,84 | 380,35 | 1,99% | 1.385.925,00 |
| 28.04.2021 | 373,46 | 373,88 | 370,95 | 372,94 | -0,08% | 1.110.353,00 |
| 27.04.2021 | 371,50 | 374,24 | 370,14 | 373,22 | 0,33% | 1.564.899,00 |
| 26.04.2021 | 374,28 | 375,31 | 370,72 | 371,98 | -1,41% | 1.518.126,00 |
| 23.04.2021 | 378,59 | 378,59 | 373,32 | 377,29 | -0,74% | 1.298.269,00 |
| 22.04.2021 | 386,77 | 386,77 | 378,40 | 380,09 | -1,85% | 1.670.498,00 |
| 21.04.2021 | 387,52 | 390,89 | 384,95 | 387,24 | -0,02% | 1.358.517,00 |
| 20.04.2021 | 388,00 | 391,50 | 384,62 | 387,33 | -1,12% | 1.370.268,00 |
| 19.04.2021 | 392,00 | 392,39 | 386,62 | 391,73 | -0,02% | 1.317.625,00 |
| 16.04.2021 | 392,82 | 394,33 | 389,80 | 391,81 | 0,30% | 1.499.667,00 |
| 15.04.2021 | 388,67 | 392,00 | 387,70 | 390,63 | 0,50% | 1.289.354,00 |
| 14.04.2021 | 387,40 | 391,24 | 387,00 | 388,67 | 0,40% | 1.078.789,00 |
| 13.04.2021 | 386,56 | 388,20 | 384,34 | 387,11 | -0,19% | 1.124.303,00 |
| 12.04.2021 | 387,13 | 388,71 | 384,29 | 387,85 | 0,42% | 1.067.582,00 |
| 09.04.2021 | 386,88 | 390,26 | 383,66 | 386,23 | 0,05% | 1.400.872,00 |
| 08.04.2021 | 379,60 | 387,42 | 378,31 | 386,02 | 1,53% | 1.863.516,00 |
| 07.04.2021 | 378,74 | 380,40 | 376,07 | 380,19 | 0,32% | 977.184,00 |
| 06.04.2021 | 376,51 | 380,10 | 376,32 | 378,97 | 0,06% | 1.036.026,00 |
| 05.04.2021 | 372,06 | 380,40 | 372,06 | 378,75 | 2,08% | 1.489.323,00 |
| 01.04.2021 | 368,99 | 372,99 | 368,34 | 371,02 | 0,41% | 1.261.845,00 |
| 31.03.2021 | 370,75 | 372,61 | 367,38 | 369,50 | -0,28% | 1.375.493,00 |
| 30.03.2021 | 373,25 | 374,13 | 368,61 | 370,54 | -0,60% | 1.518.830,00 |
| 29.03.2021 | 365,00 | 374,24 | 365,00 | 372,79 | 2,22% | 2.245.475,00 |
| 26.03.2021 | 362,31 | 365,25 | 359,75 | 364,71 | 0,97% | 2.010.519,00 |
| 25.03.2021 | 354,77 | 361,79 | 354,22 | 361,22 | 1,43% | 1.598.138,00 |
| 24.03.2021 | 354,99 | 362,68 | 354,99 | 356,12 | 0,71% | 1.592.280,00 |
| 23.03.2021 | 357,11 | 359,25 | 352,67 | 353,61 | -1,13% | 1.474.639,00 |
| 22.03.2021 | 352,00 | 358,37 | 352,00 | 357,66 | 0,73% | 2.190.894,00 |
| 19.03.2021 | 359,43 | 359,43 | 350,10 | 355,07 | -0,94% | 5.739.094,00 |
| 18.03.2021 | 353,87 | 359,00 | 352,54 | 358,45 | 2,12% | 2.272.188,00 |
| 17.03.2021 | 347,83 | 355,55 | 347,13 | 351,02 | 1,12% | 2.082.960,00 |
| 16.03.2021 | 346,51 | 349,00 | 342,30 | 347,13 | 0,21% | 1.687.736,00 |
| 15.03.2021 | 344,38 | 346,64 | 342,60 | 346,41 | 1,83% | 2.056.734,00 |
| 12.03.2021 | 339,64 | 343,65 | 338,62 | 340,19 | 0,14% | 2.151.903,00 |
| 11.03.2021 | 341,00 | 343,63 | 338,46 | 339,73 | -0,33% | 1.673.477,00 |
| 10.03.2021 | 339,41 | 343,19 | 335,69 | 340,84 | 0,99% | 1.760.331,00 |
| 09.03.2021 | 341,41 | 342,85 | 337,27 | 337,50 | -1,16% | 1.448.767,00 |
| 08.03.2021 | 343,50 | 346,06 | 338,44 | 341,45 | 0,30% | 1.599.138,00 |
| 05.03.2021 | 338,47 | 341,17 | 335,13 | 340,43 | 0,64% | 1.451.254,00 |
| 04.03.2021 | 340,48 | 344,35 | 334,15 | 338,25 | -0,78% | 2.196.693,00 |
| 03.03.2021 | 339,61 | 346,33 | 338,59 | 340,91 | 0,69% | 4.052.270,00 |
| 02.03.2021 | 333,27 | 340,01 | 332,67 | 338,59 | 1,54% | 2.076.290,00 |
| 01.03.2021 | 334,00 | 337,72 | 332,82 | 333,47 | 0,98% | 1.655.133,00 |
| 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% | 1.454.717,00 |
| 04.02.2021 | 333,99 | 338,42 | 332,18 | 337,23 | 1,46% | 2.174.109,00 |
| 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% | 2.101.146,00 |
| 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 |