LMT - Lockheed Martin Corporation

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Dez. 2019386,22387,42383,23383,34383,34821.600
06. Dez. 2019387,17388,90385,10386,86386,86709.600
05. Dez. 2019386,06386,50383,01385,94385,941.203.700
04. Dez. 2019383,53387,95382,28384,58384,581.081.100
03. Dez. 2019381,43384,64380,14381,62381,621.384.300
02. Dez. 2019390,71391,53383,44383,62383,621.283.400
29. Nov. 2019392,00392,20390,04391,03391,03401.500
29. Nov. 20192.4 Dividende
27. Nov. 2019393,63394,48391,62394,24391,84770.300
26. Nov. 2019390,60395,95389,98392,50390,111.206.600
25. Nov. 2019391,60393,10387,49389,98387,61801.400
22. Nov. 2019390,19391,39387,82390,74388,36758.600
21. Nov. 2019390,86392,25389,32390,26387,881.416.900
20. Nov. 2019391,06393,54390,25392,70390,31907.700
19. Nov. 2019394,00395,82390,53390,81388,43800.300
18. Nov. 2019393,00395,68391,95392,76390,37827.700
15. Nov. 2019392,27394,49390,28393,55391,151.533.600
14. Nov. 2019387,28392,30387,28390,16387,78915.600
13. Nov. 2019385,94390,52385,09387,69385,33956.100
12. Nov. 2019381,56387,50381,56386,30383,95910.700
11. Nov. 2019379,51383,41379,31381,38379,06580.500
08. Nov. 2019377,60382,88377,60381,86379,54783.500
07. Nov. 2019380,34382,74377,91378,75376,441.157.200
06. Nov. 2019374,49379,93374,03379,79377,481.505.700
05. Nov. 2019374,06375,77371,31373,63371,361.364.200
04. Nov. 2019379,93380,78372,18374,48372,201.117.500
01. Nov. 2019378,11380,95376,94379,17376,86915.600
31. Okt. 2019377,92380,18375,26376,68374,39911.600
30. Okt. 2019373,22378,99371,47378,64376,331.064.900
29. Okt. 2019371,65375,25370,04371,10368,841.298.400
28. Okt. 2019371,39375,45370,12371,84369,581.321.700
25. Okt. 2019374,38374,89369,54370,73368,471.173.500
24. Okt. 2019373,76377,46372,00374,74372,461.126.900
23. Okt. 2019373,78374,99368,73373,09370,821.279.700
22. Okt. 2019363,00377,50363,00373,68371,412.567.200
21. Okt. 2019374,01375,89372,73374,05371,771.160.000
18. Okt. 2019376,72377,71368,00372,48370,211.935.600
17. Okt. 2019383,55384,21376,29377,06374,761.004.600
16. Okt. 2019382,39384,39380,23382,84380,51851.300
15. Okt. 2019383,69385,70382,07382,75380,42835.300
14. Okt. 2019382,77385,37381,39382,61380,28622.300
11. Okt. 2019389,79390,73381,25381,47379,151.327.000
10. Okt. 2019383,99388,51383,20386,88384,52690.200
09. Okt. 2019384,83386,33382,50384,61382,27712.000
08. Okt. 2019381,06385,80379,29382,12379,791.001.300
07. Okt. 2019385,01386,68382,69383,78381,44850.100
04. Okt. 2019380,21385,24379,49384,95382,61762.200
03. Okt. 2019378,87381,19374,33380,06377,75849.800
02. Okt. 2019382,74383,06374,07378,16375,861.759.000
01. Okt. 2019391,43392,48383,89384,19381,851.240.000
30. Sept. 2019388,56393,82388,42390,06387,691.293.200
27. Sept. 2019395,94395,95386,43387,87385,51751.800
26. Sept. 2019391,25394,64388,93392,92390,53875.400
25. Sept. 2019390,58390,90387,71390,43388,051.336.400
24. Sept. 2019390,00392,99387,21389,17386,801.162.400
23. Sept. 2019388,07390,06386,11387,67385,311.132.200
20. Sept. 2019394,49395,44388,05388,25385,892.106.700
19. Sept. 2019397,14398,50393,03393,43391,031.044.400
18. Sept. 2019394,78397,23391,55397,04394,62780.300
17. Sept. 2019392,47399,96388,43393,98391,58975.800
16. Sept. 2019388,90394,60386,89392,66390,271.689.900
13. Sept. 2019387,77387,77383,60384,86382,52898.600
12. Sept. 2019384,49388,51383,27386,63384,28855.100
11. Sept. 2019381,20385,80380,06381,55379,231.125.300
10. Sept. 2019377,29381,32370,46381,32379,001.297.600
09. Sept. 2019387,95388,29380,04380,21377,901.146.900
06. Sept. 2019387,28388,45385,81386,56384,21701.100
05. Sept. 2019390,48393,43384,98385,15382,81941.500
04. Sept. 2019387,31389,70385,90389,08386,71792.200
03. Sept. 2019380,99385,18379,79384,69382,35891.700
30. Aug. 2019383,25384,74381,51384,11381,77760.700
30. Aug. 20192.2 Dividende
29. Aug. 2019384,53385,78380,80384,43379,901.063.500
28. Aug. 2019379,04383,00376,77380,97376,48820.500
27. Aug. 2019381,75382,21377,25379,99375,52760.300
26. Aug. 2019380,00380,56375,50380,32375,84688.100
23. Aug. 2019385,28386,93374,61376,89372,451.392.700
22. Aug. 2019383,00386,65380,72385,88381,34742.600
21. Aug. 2019384,00384,28379,29383,00378,49791.500
20. Aug. 2019380,50384,10379,50381,75377,25920.600
19. Aug. 2019379,75381,68378,52380,47375,99799.900
16. Aug. 2019376,10378,34373,37377,00372,56821.400
15. Aug. 2019369,15374,57367,17373,46369,061.066.900
14. Aug. 2019376,00376,00367,36368,94364,601.469.100
13. Aug. 2019377,99381,51375,28377,22372,781.054.900
12. Aug. 2019375,00378,05373,60377,00372,56646.800
09. Aug. 2019376,10379,36373,33377,01372,57872.000
08. Aug. 2019370,01378,40370,01377,17372,731.185.800
07. Aug. 2019364,02370,93362,02369,30364,951.243.000
06. Aug. 2019361,28366,89358,84366,78362,461.124.900
05. Aug. 2019356,55361,10353,97358,43354,211.464.600
02. Aug. 2019364,13364,31359,49361,91357,65836.300
01. Aug. 2019361,72367,34359,19363,09358,811.220.300
31. Juli 2019365,91368,71359,29362,17357,911.037.100
30. Juli 2019368,63370,67365,33365,99361,68699.400
29. Juli 2019369,41370,11367,95369,62365,27659.200
26. Juli 2019369,61370,71367,78369,46365,11791.300
25. Juli 2019368,76372,71367,15370,32365,961.143.300
24. Juli 2019358,20368,99358,00368,90364,561.900.400
23. Juli 2019363,00363,00350,81357,80353,592.343.900
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen