Börse:
383,369$
1,42%
Echtzeit-Aktienkurs Lockheed Martin Corp
Bid:
383,197$
Ask:
383,541$
Aktienkurse zur Lockheed Martin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.08.2020 | 379,63 | 384,28 | 378,35 | 383,32 | 1,41% | - |
| 04.08.2020 | 379,08 | 380,84 | 376,29 | 377,99 | 0,24% | 900.376,00 |
| 03.08.2020 | 376,84 | 378,41 | 371,44 | 377,10 | -0,49% | 922.703,00 |
| 31.07.2020 | 380,55 | 381,37 | 373,67 | 378,97 | -0,72% | 1.098.323,00 |
| 30.07.2020 | 382,71 | 385,84 | 380,86 | 381,72 | -1,44% | 981.867,00 |
| 29.07.2020 | 389,56 | 390,47 | 384,63 | 387,30 | 0,17% | 1.205.066,00 |
| 28.07.2020 | 382,00 | 390,21 | 382,00 | 386,66 | 1,20% | 1.130.276,00 |
| 27.07.2020 | 384,73 | 385,99 | 380,11 | 382,09 | -1,07% | 941.142,00 |
| 24.07.2020 | 388,00 | 393,49 | 383,61 | 386,21 | -0,36% | 1.299.546,00 |
| 23.07.2020 | 393,77 | 394,15 | 385,71 | 387,62 | -1,64% | 1.439.381,00 |
| 22.07.2020 | 376,71 | 394,67 | 375,62 | 394,08 | 5,05% | 2.262.836,00 |
| 21.07.2020 | 377,98 | 378,90 | 370,58 | 375,12 | 2,62% | 1.993.932,00 |
| 20.07.2020 | 369,00 | 369,00 | 362,43 | 365,53 | -0,81% | 1.424.716,00 |
| 17.07.2020 | 366,30 | 369,00 | 362,85 | 368,50 | 0,72% | 1.127.126,00 |
| 16.07.2020 | 362,30 | 365,94 | 359,02 | 365,88 | 0,36% | 948.457,00 |
| 15.07.2020 | 361,64 | 365,58 | 360,56 | 364,56 | 2,50% | 1.609.716,00 |
| 14.07.2020 | 349,13 | 355,92 | 349,00 | 355,66 | 0,74% | 1.640.703,00 |
| 13.07.2020 | 353,60 | 357,02 | 348,60 | 353,06 | 1,09% | 2.026.962,00 |
| 10.07.2020 | 342,33 | 349,33 | 341,66 | 349,25 | 2,73% | 1.478.225,00 |
| 09.07.2020 | 348,00 | 349,48 | 339,18 | 339,96 | -2,93% | 1.819.882,00 |
| 08.07.2020 | 353,50 | 357,30 | 348,63 | 350,23 | -0,86% | 1.960.857,00 |
| 07.07.2020 | 362,59 | 362,92 | 352,78 | 353,27 | -2,57% | 1.384.541,00 |
| 06.07.2020 | 366,48 | 367,11 | 360,84 | 362,59 | 0,16% | 1.197.003,00 |
| 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% | 1.425.316,00 |
| 30.06.2020 | 365,35 | 367,25 | 362,41 | 364,92 | -0,70% | 1.479.534,00 |
| 29.06.2020 | 360,39 | 367,50 | 359,49 | 367,50 | 3,01% | 1.069.661,00 |
| 26.06.2020 | 359,56 | 367,42 | 355,01 | 356,76 | -1,67% | 1.960.319,00 |
| 25.06.2020 | 357,86 | 363,31 | 353,33 | 362,82 | 0,83% | 1.391.165,00 |
| 24.06.2020 | 370,90 | 371,23 | 358,32 | 359,82 | -3,20% | 2.280.839,00 |
| 23.06.2020 | 378,25 | 378,78 | 371,04 | 371,70 | -1,13% | 1.457.426,00 |
| 22.06.2020 | 372,26 | 376,84 | 370,44 | 375,96 | 1,01% | 1.340.840,00 |
| 19.06.2020 | 383,34 | 383,59 | 372,00 | 372,20 | -1,64% | 4.292.303,00 |
| 18.06.2020 | 379,68 | 381,32 | 376,07 | 378,39 | -0,97% | 1.541.969,00 |
| 17.06.2020 | 382,50 | 386,23 | 376,92 | 382,11 | -0,17% | 1.487.287,00 |
| 16.06.2020 | 386,56 | 391,79 | 379,58 | 382,77 | 2,54% | 2.001.658,00 |
| 15.06.2020 | 373,28 | 377,15 | 367,55 | 373,28 | -2,25% | 2.252.322,00 |
| 12.06.2020 | 393,33 | 394,42 | 376,47 | 381,87 | -0,52% | 1.774.607,00 |
| 11.06.2020 | 392,69 | 397,31 | 383,57 | 383,88 | -4,93% | 1.631.840,00 |
| 10.06.2020 | 406,50 | 409,10 | 403,45 | 403,77 | -1,17% | 1.183.429,00 |
| 09.06.2020 | 410,53 | 411,94 | 407,00 | 408,56 | -1,39% | 1.177.784,00 |
| 08.06.2020 | 415,00 | 417,62 | 411,75 | 414,30 | 0,86% | 1.259.252,00 |
| 05.06.2020 | 410,00 | 416,00 | 406,45 | 410,75 | 1,75% | 1.658.663,00 |
| 04.06.2020 | 401,78 | 404,87 | 399,00 | 403,67 | 0,26% | 1.253.889,00 |
| 03.06.2020 | 393,65 | 403,60 | 392,59 | 402,63 | 3,30% | 1.331.900,00 |
| 02.06.2020 | 388,64 | 393,23 | 386,99 | 389,77 | 0,21% | 1.398.501,00 |
| 01.06.2020 | 388,94 | 394,00 | 387,31 | 388,96 | 0,13% | 1.079.619,00 |
| 29.05.2020 | 396,04 | 396,23 | 384,77 | 388,44 | -2,51% | 1.728.513,00 |
| 28.05.2020 | 401,46 | 404,26 | 398,16 | 398,44 | 0,33% | 1.466.572,00 |
| 27.05.2020 | 376,78 | 397,12 | 376,58 | 397,12 | 6,70% | 1.975.260,00 |
| 26.05.2020 | 376,95 | 376,95 | 370,57 | 372,20 | 0,87% | 1.571.457,00 |
| 22.05.2020 | 369,86 | 370,16 | 365,62 | 369,00 | 0,05% | 752.632,00 |
| 21.05.2020 | 362,69 | 370,02 | 362,60 | 368,82 | 1,74% | 1.173.924,00 |
| 20.05.2020 | 372,44 | 374,00 | 362,11 | 362,51 | -2,41% | 1.874.855,00 |
| 19.05.2020 | 378,07 | 382,46 | 371,24 | 371,48 | -1,61% | 1.086.478,00 |
| 18.05.2020 | 371,21 | 380,49 | 366,02 | 377,54 | 4,76% | 1.859.396,00 |
| 15.05.2020 | 352,53 | 361,51 | 352,32 | 360,40 | 1,16% | 1.848.016,00 |
| 14.05.2020 | 360,99 | 361,54 | 352,26 | 356,28 | -2,17% | 1.774.938,00 |
| 13.05.2020 | 371,28 | 372,46 | 362,01 | 364,18 | -1,87% | 1.286.176,00 |
| 12.05.2020 | 378,00 | 382,44 | 371,03 | 371,11 | -1,45% | 1.440.478,00 |
| 11.05.2020 | 375,00 | 379,50 | 374,14 | 376,56 | -0,49% | 1.241.890,00 |
| 08.05.2020 | 378,03 | 381,13 | 376,25 | 378,40 | 0,49% | 1.129.424,00 |
| 07.05.2020 | 383,01 | 384,13 | 376,00 | 376,54 | -0,54% | 1.255.446,00 |
| 06.05.2020 | 390,89 | 390,89 | 378,41 | 378,58 | -3,00% | 1.081.506,00 |
| 05.05.2020 | 382,41 | 392,78 | 381,59 | 390,30 | 2,67% | 1.270.836,00 |
| 04.05.2020 | 382,02 | 382,97 | 374,13 | 380,16 | -0,86% | 1.073.981,00 |
| 01.05.2020 | 385,64 | 387,41 | 381,09 | 383,47 | -1,44% | 904.830,00 |
| 30.04.2020 | 383,10 | 391,44 | 380,44 | 389,06 | 0,30% | 1.335.369,00 |
| 29.04.2020 | 388,16 | 393,51 | 379,50 | 387,91 | 0,83% | 1.499.655,00 |
| 28.04.2020 | 381,86 | 387,83 | 380,42 | 384,73 | 1,63% | 1.289.324,00 |
| 27.04.2020 | 383,91 | 384,04 | 378,00 | 378,57 | -0,84% | 1.446.057,00 |
| 24.04.2020 | 378,72 | 384,06 | 372,98 | 381,77 | 1,34% | 963.751,00 |
| 23.04.2020 | 382,75 | 384,87 | 376,19 | 376,73 | -0,96% | 1.154.932,00 |
| 22.04.2020 | 383,49 | 383,94 | 375,33 | 380,40 | 1,86% | 1.182.055,00 |
| 21.04.2020 | 383,01 | 392,54 | 371,01 | 373,44 | -2,80% | 2.033.950,00 |
| 20.04.2020 | 394,91 | 399,72 | 384,21 | 384,21 | -4,31% | - |
| 17.04.2020 | 387,42 | 402,45 | 384,83 | 401,51 | 6,25% | 1.733.172,00 |
| 16.04.2020 | 373,61 | 381,30 | 372,50 | 377,88 | 0,93% | 1.557.580,00 |
| 15.04.2020 | 376,75 | 376,75 | 367,36 | 374,38 | -1,49% | 1.225.620,00 |
| 14.04.2020 | 378,29 | 386,58 | 374,55 | 380,03 | 2,73% | 1.638.437,00 |
| 13.04.2020 | 370,95 | 373,99 | 365,71 | 369,94 | -0,29% | 1.221.424,00 |
| 09.04.2020 | 369,74 | 376,33 | 363,52 | 371,00 | 2,65% | 1.629.395,00 |
| 08.04.2020 | 361,37 | 372,65 | 358,59 | 361,41 | 1,73% | 1.436.463,00 |
| 07.04.2020 | 380,50 | 381,90 | 354,05 | 355,28 | -3,44% | 2.054.803,00 |
| 06.04.2020 | 361,91 | 369,95 | 361,91 | 367,95 | 4,98% | 2.509.566,00 |
| 03.04.2020 | 352,00 | 355,84 | 349,61 | 350,50 | -0,98% | 2.052.637,00 |
| 02.04.2020 | 335,25 | 354,00 | 334,55 | 353,96 | 4,56% | 1.782.245,00 |
| 01.04.2020 | 324,83 | 340,99 | 322,01 | 338,52 | -0,13% | 2.024.417,00 |
| 31.03.2020 | 344,81 | 346,92 | 336,24 | 338,95 | -2,84% | 2.123.609,00 |
| 30.03.2020 | 351,49 | 356,48 | 342,28 | 348,85 | 0,13% | 1.656.445,00 |
| 27.03.2020 | 339,99 | 365,09 | 335,01 | 348,38 | -0,56% | 3.543.865,00 |
| 26.03.2020 | 326,00 | 352,10 | 324,01 | 350,33 | 9,59% | 2.678.603,00 |
| 25.03.2020 | 300,62 | 329,82 | 293,61 | 319,67 | 10,65% | 2.844.470,00 |
| 24.03.2020 | 287,97 | 294,99 | 280,24 | 288,91 | 4,38% | 3.051.782,00 |
| 23.03.2020 | 285,00 | 287,06 | 266,11 | 276,80 | -4,95% | 3.047.296,00 |
| 20.03.2020 | 314,20 | 315,84 | 288,21 | 291,22 | -7,31% | 3.009.847,00 |
| 19.03.2020 | 333,41 | 334,10 | 311,20 | 314,20 | -5,76% | 2.832.882,00 |
| 18.03.2020 | 296,92 | 339,23 | 296,04 | 333,41 | 4,57% | 3.587.682,00 |
| 17.03.2020 | 293,00 | 319,47 | 287,15 | 318,83 | 10,73% | 2.619.567,00 |
| 16.03.2020 | 295,01 | 311,56 | 285,00 | 287,94 | -12,37% | 2.316.844,00 |