Deutsche Märkte geschlossen

Lockheed Martin Corporation (LMT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
386,29-3,50 (-0,90%)
Börsenschluss: 04:04PM EDT
387,51 +1,22 (+0,32%)
Nachbörse: 07:58PM EDT
Zeitraum:
01. Okt. 2021 - 01. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 2022381,63389,90381,55386,29386,291.343.200
29. Sept. 2022398,98399,41385,89389,79389,791.127.700
28. Sept. 2022397,20402,09391,10400,00400,001.161.500
27. Sept. 2022409,20410,32398,37399,74399,741.051.900
26. Sept. 2022411,69412,21406,51407,65407,651.208.300
23. Sept. 2022419,78420,01407,58413,07413,071.874.300
22. Sept. 2022419,83424,72413,00422,08422,081.409.900
21. Sept. 2022427,99433,79420,03420,20420,202.106.400
20. Sept. 2022416,00421,41412,34420,58420,581.112.100
19. Sept. 2022414,00417,64412,73416,52416,52695.500
16. Sept. 2022411,25415,77410,01414,29414,292.023.300
15. Sept. 2022414,83414,83410,73413,59413,591.189.200
14. Sept. 2022410,19418,40408,30416,63416,631.004.100
13. Sept. 2022417,32420,80407,36409,33409,331.621.200
12. Sept. 2022421,00421,49417,50418,64418,641.349.700
09. Sept. 2022420,69423,62419,02421,53421,531.284.600
08. Sept. 2022419,57421,07414,77419,65419,651.112.600
07. Sept. 2022415,35420,90412,26420,14420,141.255.700
06. Sept. 2022419,01423,27415,78417,78417,78962.500
02. Sept. 2022424,99425,69417,55418,57418,57869.800
01. Sept. 2022418,24423,58417,80422,61422,61948.800
31. Aug. 2022422,36424,74420,02420,11420,11909.300
30. Aug. 2022429,44430,37424,01425,11425,11976.100
29. Aug. 2022427,66433,90426,48429,68429,68868.100
26. Aug. 2022440,40442,78430,94431,13431,13876.200
25. Aug. 2022433,71438,84432,43438,64438,64727.600
24. Aug. 2022433,99435,45430,94433,71433,71740.200
23. Aug. 2022432,93434,73430,30433,12433,12915.200
22. Aug. 2022438,51441,64431,84432,33432,331.086.700
19. Aug. 2022438,48440,92436,04440,03440,031.013.600
18. Aug. 2022441,91444,58436,87439,35439,35866.500
17. Aug. 2022436,13445,49435,00441,59441,59996.500
16. Aug. 2022436,92445,00436,92440,16440,16851.100
15. Aug. 2022432,68439,97429,86438,01438,01884.900
12. Aug. 2022428,90434,29427,19434,24434,24978.000
11. Aug. 2022429,24432,49427,20428,85428,85949.300
10. Aug. 2022430,07432,25426,34429,99429,991.409.300
09. Aug. 2022426,95431,88425,70428,55428,55747.400
08. Aug. 2022427,50429,37421,68423,86423,86814.800
05. Aug. 2022425,26427,84419,53426,41426,41932.500
04. Aug. 2022430,71434,65426,89428,13428,131.126.400
03. Aug. 2022427,27431,76419,64429,30429,301.330.500
02. Aug. 2022425,01432,84419,10428,78428,782.453.900
01. Aug. 2022418,24428,50416,64419,28419,281.721.900
29. Juli 2022406,49414,15402,00413,81413,811.493.500
28. Juli 2022399,15406,77396,14406,08406,081.014.600
27. Juli 2022397,79399,25394,00398,54398,54838.600
26. Juli 2022400,18402,98396,57396,81396,81992.400
25. Juli 2022394,37403,73393,63399,80399,801.038.300
22. Juli 2022399,95401,97393,46394,74394,74769.400
21. Juli 2022394,32395,55389,64395,20395,20941.000
20. Juli 2022390,66397,48385,67395,22395,221.560.300
19. Juli 2022378,82390,57373,67390,38390,383.023.800
18. Juli 2022399,97400,00387,03387,28387,282.759.700
15. Juli 2022403,71403,71397,81398,38398,381.223.200
14. Juli 2022403,19405,37397,52400,31400,311.160.700
13. Juli 2022409,11417,77407,73408,00408,001.155.500
12. Juli 2022419,47419,89412,60413,99413,99680.500
11. Juli 2022417,90423,00415,38419,07419,07602.600
08. Juli 2022425,54426,97419,97420,35420,35682.000
07. Juli 2022424,48428,00419,55422,19422,191.177.100
06. Juli 2022416,90427,86415,28425,89425,891.044.900
05. Juli 2022424,79425,77407,21415,25415,251.712.800
01. Juli 2022429,74434,96424,48433,52433,521.296.900
30. Juni 2022418,16430,32416,88429,96429,961.269.500
29. Juni 2022423,06424,41416,43418,89418,89733.800
28. Juni 2022423,00427,56419,35420,71420,71953.300
27. Juni 2022419,04423,19417,47419,25419,25779.000
24. Juni 2022415,84419,48410,68419,04419,041.768.000
23. Juni 2022415,37416,27407,18410,62410,62988.700
22. Juni 2022414,06420,42411,79415,45415,451.073.300
21. Juni 2022412,00420,50409,01418,96418,961.474.400
17. Juni 2022403,57405,40394,66404,01404,013.757.100
16. Juni 2022410,43412,89403,02404,79404,791.580.300
15. Juni 2022417,56419,00408,87414,10414,101.241.700
14. Juni 2022424,01424,16411,11416,17416,171.497.800
13. Juni 2022424,40428,36421,52423,93423,931.483.000
10. Juni 2022431,00434,35425,75430,19430,191.165.700
09. Juni 2022443,42443,55432,50432,72432,72995.100
08. Juni 2022452,00454,64442,91443,41443,411.151.600
07. Juni 2022442,00456,67441,40456,30456,301.126.000
06. Juni 2022443,82446,00441,56443,41443,41690.000
03. Juni 2022440,00446,58439,16442,69442,69928.000
02. Juni 2022441,76442,54430,44441,11441,111.210.000
01. Juni 2022443,03443,85436,49439,30439,301.199.000
31. Mai 2022443,00445,00438,41440,11440,112.539.100
27. Mai 2022451,14451,47444,46450,56450,561.265.800
26. Mai 2022450,00454,06447,77447,99447,991.143.100
25. Mai 2022443,48448,63441,30447,54447,541.032.200
24. Mai 2022433,00443,31433,00442,78442,781.034.100
23. Mai 2022427,44435,65427,44433,03433,031.038.200
20. Mai 2022428,00428,00417,29424,15424,151.632.500
19. Mai 2022430,85432,99419,29425,62425,621.539.800
18. Mai 2022441,00442,07433,10434,33434,33986.900
17. Mai 2022439,81442,22431,26441,00441,00798.100
16. Mai 2022435,00440,37432,16437,55437,551.004.700
13. Mai 2022435,36437,71429,00435,17435,171.114.700
12. Mai 2022439,26441,32428,35434,59434,591.390.200
11. Mai 2022437,50444,99436,62440,41440,411.018.200
10. Mai 2022439,94446,50437,50439,13439,13978.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...