457,990$
-0,45%
Echtzeit-Aktienkurs Lockheed Martin Corp.
Bid:
Ask:
Aktienkurse zur Lockheed Martin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 462,70 | 463,69 | 456,06 | 459,14 | -0,20% | 1.018.853,00 |
| 23.04.2024 | 466,11 | 473,54 | 457,66 | 460,08 | -0,27% | 1.759.244,00 |
| 22.04.2024 | 465,23 | 469,54 | 460,41 | 461,33 | -0,55% | 1.803.288,00 |
| 19.04.2024 | 457,80 | 465,36 | 457,28 | 463,87 | 1,71% | 1.388.020,00 |
| 18.04.2024 | 454,84 | 458,05 | 454,27 | 456,09 | 0,01% | 714.560,00 |
| 17.04.2024 | 456,71 | 457,24 | 451,73 | 456,05 | 0,38% | 845.383,00 |
| 16.04.2024 | 454,71 | 458,85 | 453,63 | 454,31 | 0,27% | 1.450.861,00 |
| 15.04.2024 | 458,99 | 459,30 | 451,63 | 453,08 | 0,60% | 2.412.788,00 |
| 12.04.2024 | 454,11 | 457,98 | 450,11 | 450,40 | -0,42% | 1.251.154,00 |
| 11.04.2024 | 451,50 | 453,75 | 448,95 | 452,32 | 0,14% | 939.052,00 |
| 10.04.2024 | 444,69 | 452,61 | 442,83 | 451,71 | 0,92% | 1.247.206,00 |
| 09.04.2024 | 448,69 | 452,06 | 446,18 | 447,57 | -1,06% | 841.485,00 |
| 08.04.2024 | 456,00 | 457,00 | 452,27 | 452,38 | -0,66% | 750.990,00 |
| 05.04.2024 | 452,41 | 455,57 | 449,85 | 455,38 | 0,30% | 892.120,00 |
| 04.04.2024 | 450,26 | 455,98 | 447,14 | 454,04 | 1,37% | 1.395.567,00 |
| 03.04.2024 | 452,92 | 454,15 | 447,59 | 447,90 | -1,18% | 756.979,00 |
| 02.04.2024 | 453,63 | 455,69 | 452,56 | 453,24 | 0,10% | 836.693,00 |
| 01.04.2024 | 454,14 | 455,36 | 451,22 | 452,79 | -0,46% | 694.841,00 |
| 28.03.2024 | 456,80 | 457,11 | 453,95 | 454,87 | -0,42% | 1.119.541,00 |
| 27.03.2024 | 447,88 | 457,11 | 447,86 | 456,78 | 2,42% | 1.275.325,00 |
| 26.03.2024 | 446,50 | 448,62 | 445,86 | 445,99 | -0,07% | 765.699,00 |
| 25.03.2024 | 447,86 | 448,55 | 444,81 | 446,31 | 0,10% | 774.530,00 |
| 22.03.2024 | 444,50 | 446,25 | 443,67 | 445,88 | 0,61% | 1.008.295,00 |
| 21.03.2024 | 441,36 | 443,89 | 439,33 | 443,16 | 0,62% | 908.317,00 |
| 20.03.2024 | 437,03 | 440,96 | 436,56 | 440,41 | 0,74% | 844.134,00 |
| 19.03.2024 | 435,25 | 437,29 | 433,98 | 437,19 | 0,92% | 896.516,00 |
| 18.03.2024 | 435,82 | 436,09 | 431,68 | 433,20 | -0,60% | 960.755,00 |
| 15.03.2024 | 433,15 | 438,21 | 433,15 | 435,82 | 0,01% | 5.151.336,00 |
| 14.03.2024 | 436,36 | 437,61 | 433,30 | 435,77 | 0,27% | 1.151.698,00 |
| 13.03.2024 | 435,71 | 437,79 | 433,74 | 434,60 | -0,07% | 986.099,00 |
| 12.03.2024 | 432,92 | 435,77 | 432,35 | 434,91 | 0,04% | 816.254,00 |
| 11.03.2024 | 434,31 | 436,01 | 432,60 | 434,75 | 0,43% | 950.308,00 |
| 08.03.2024 | 428,50 | 432,98 | 427,57 | 432,90 | 0,68% | 763.168,00 |
| 07.03.2024 | 434,00 | 435,58 | 429,48 | 429,99 | -0,81% | 1.083.271,00 |
| 06.03.2024 | 431,98 | 433,81 | 430,92 | 433,48 | 0,35% | 760.053,00 |
| 05.03.2024 | 433,74 | 436,01 | 429,76 | 431,98 | 0,01% | 1.037.519,00 |
| 04.03.2024 | 428,57 | 433,88 | 426,95 | 431,94 | 1,28% | 1.267.528,00 |
| 01.03.2024 | 427,90 | 428,91 | 424,00 | 426,46 | -0,42% | 1.059.046,00 |
| 29.02.2024 | 429,33 | 430,75 | 427,56 | 428,24 | -0,98% | 1.445.410,00 |
| 28.02.2024 | 431,88 | 435,02 | 430,84 | 432,48 | 0,48% | 995.820,00 |
| 27.02.2024 | 428,68 | 431,23 | 426,50 | 430,43 | 0,29% | 836.117,00 |
| 26.02.2024 | 431,50 | 432,45 | 426,79 | 429,18 | -0,45% | 942.996,00 |
| 23.02.2024 | 428,87 | 431,43 | 428,20 | 431,12 | 0,52% | 842.229,00 |
| 22.02.2024 | 425,09 | 429,48 | 423,83 | 428,89 | 0,31% | 1.060.584,00 |
| 21.02.2024 | 426,21 | 428,22 | 424,37 | 427,55 | 0,77% | 766.972,00 |
| 20.02.2024 | 425,19 | 428,29 | 423,77 | 424,27 | 0,05% | 1.097.305,00 |
| 16.02.2024 | 423,12 | 425,16 | 422,54 | 424,07 | 0,22% | 805.983,00 |
| 15.02.2024 | 418,58 | 423,35 | 418,58 | 423,12 | 1,18% | 1.136.286,00 |
| 14.02.2024 | 427,68 | 428,50 | 413,92 | 418,19 | -1,95% | 2.497.971,00 |
| 13.02.2024 | 429,34 | 431,90 | 423,24 | 426,52 | -0,36% | 1.087.574,00 |
| 12.02.2024 | 426,75 | 430,55 | 426,00 | 428,07 | 0,37% | 1.006.382,00 |
| 09.02.2024 | 427,53 | 427,67 | 424,47 | 426,50 | -0,12% | 1.038.785,00 |
| 08.02.2024 | 429,36 | 429,75 | 425,73 | 427,00 | -0,72% | 933.620,00 |
| 07.02.2024 | 426,54 | 430,29 | 426,54 | 430,10 | 0,74% | 980.351,00 |
| 06.02.2024 | 421,98 | 429,02 | 420,36 | 426,95 | 1,24% | 1.065.442,00 |
| 05.02.2024 | 424,00 | 424,37 | 419,83 | 421,70 | -1,00% | 1.375.802,00 |
| 02.02.2024 | 428,14 | 428,89 | 424,38 | 425,97 | -0,88% | 973.880,00 |
| 01.02.2024 | 430,23 | 431,77 | 426,70 | 429,77 | 0,08% | 1.173.644,00 |
| 31.01.2024 | 432,35 | 433,72 | 429,06 | 429,41 | -0,53% | 1.117.513,00 |
| 30.01.2024 | 431,27 | 431,85 | 427,77 | 431,68 | 0,86% | 1.010.667,00 |
| 29.01.2024 | 431,00 | 432,03 | 425,57 | 428,01 | -0,44% | 1.894.700,00 |
| 26.01.2024 | 431,97 | 433,42 | 426,71 | 429,91 | -0,26% | 1.260.544,00 |
| 25.01.2024 | 430,00 | 433,94 | 425,75 | 431,04 | -0,14% | 1.811.528,00 |
| 24.01.2024 | 439,52 | 443,20 | 431,55 | 431,65 | -1,82% | 1.761.388,00 |
| 23.01.2024 | 458,59 | 459,00 | 433,89 | 439,67 | -4,16% | 3.582.897,00 |
| 22.01.2024 | 457,59 | 460,83 | 455,44 | 458,76 | 0,22% | 1.214.055,00 |
| 19.01.2024 | 460,56 | 460,85 | 455,96 | 457,76 | -0,39% | 866.575,00 |
| 18.01.2024 | 456,10 | 459,98 | 453,54 | 459,57 | 0,68% | 779.744,00 |
| 17.01.2024 | 457,67 | 462,79 | 455,08 | 456,47 | -0,30% | 920.006,00 |
| 16.01.2024 | 466,27 | 466,27 | 456,36 | 457,84 | -1,15% | 805.004,00 |
| 12.01.2024 | 457,37 | 463,38 | 456,53 | 463,18 | 2,22% | 966.475,00 |
| 11.01.2024 | 456,56 | 457,80 | 449,36 | 453,13 | -0,50% | 765.437,00 |
| 10.01.2024 | 456,20 | 459,66 | 454,78 | 455,40 | -0,20% | 662.722,00 |
| 09.01.2024 | 458,55 | 458,61 | 453,27 | 456,29 | -0,50% | 684.922,00 |
| 08.01.2024 | 454,41 | 458,69 | 453,53 | 458,60 | 0,46% | 715.103,00 |
| 05.01.2024 | 460,04 | 460,11 | 453,27 | 456,50 | -0,30% | 705.324,00 |
| 04.01.2024 | 462,31 | 463,95 | 457,77 | 457,87 | -0,27% | 1.087.206,00 |
| 03.01.2024 | 458,79 | 464,10 | 457,80 | 459,12 | 0,66% | 1.145.418,00 |
| 02.01.2024 | 454,30 | 462,05 | 454,30 | 456,12 | 0,64% | 1.211.698,00 |
| 29.12.2023 | 452,00 | 453,50 | 451,15 | 453,24 | 0,45% | 832.537,00 |
| 28.12.2023 | 448,97 | 451,83 | 448,46 | 451,23 | 0,50% | 703.163,00 |
| 27.12.2023 | 448,55 | 451,02 | 448,41 | 448,97 | -0,27% | 698.858,00 |
| 26.12.2023 | 448,15 | 451,44 | 447,82 | 450,18 | 0,44% | 489.142,00 |
| 22.12.2023 | 450,00 | 451,74 | 448,11 | 448,22 | 0,04% | 623.775,00 |
| 21.12.2023 | 444,24 | 448,10 | 444,22 | 448,02 | 1,22% | 635.560,00 |
| 20.12.2023 | 448,04 | 448,55 | 442,57 | 442,60 | -1,16% | 1.190.028,00 |
| 19.12.2023 | 447,68 | 448,59 | 446,15 | 447,79 | 0,20% | 691.921,00 |
| 18.12.2023 | 442,71 | 447,26 | 442,27 | 446,91 | 1,15% | 1.191.753,00 |
| 15.12.2023 | 441,00 | 444,55 | 438,71 | 441,81 | -0,78% | 3.973.469,00 |
| 14.12.2023 | 450,51 | 450,87 | 441,44 | 445,27 | -1,37% | 1.870.800,00 |
| 13.12.2023 | 452,95 | 454,19 | 450,50 | 451,44 | -0,04% | 1.217.423,00 |
| 12.12.2023 | 451,68 | 453,75 | 450,37 | 451,63 | 0,08% | 1.002.552,00 |
| 11.12.2023 | 451,88 | 453,26 | 449,51 | 451,26 | 0,72% | 1.003.291,00 |
| 08.12.2023 | 448,57 | 450,53 | 447,46 | 448,02 | 0,20% | 761.176,00 |
| 07.12.2023 | 450,42 | 451,39 | 446,29 | 447,11 | -0,51% | 854.760,00 |
| 06.12.2023 | 445,50 | 450,44 | 445,50 | 449,41 | 0,71% | 863.468,00 |
| 05.12.2023 | 450,29 | 450,64 | 445,90 | 446,24 | -0,99% | 1.053.636,00 |
| 04.12.2023 | 447,37 | 450,96 | 446,11 | 450,69 | 0,28% | 1.265.272,00 |
| 01.12.2023 | 448,40 | 450,66 | 448,15 | 449,41 | 0,37% | 856.928,00 |
| 30.11.2023 | 443,00 | 447,86 | 442,51 | 447,77 | 0,62% | 1.426.986,00 |