Deutsche Märkte schließen in 4 Stunden 12 Minuten

Lockheed Martin Corporation (LMT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
469,10+10,02 (+2,18%)
Börsenschluss: 04:03PM EST
476,65 +7,55 (+1,61%)
Vorbörslich: 07:17AM EST
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 2023------
06. Feb. 2023463,58469,77462,75469,10469,101.393.200
03. Feb. 2023459,27462,60454,94459,08459,081.302.900
02. Feb. 2023458,37460,43453,92457,19457,192.104.700
01. Feb. 2023462,51465,28459,80462,25462,251.242.500
31. Jan. 2023462,28463,48459,01463,26463,262.062.000
30. Jan. 2023462,00466,70459,90460,59460,591.642.000
27. Jan. 2023460,86466,68457,45459,60459,601.587.700
26. Jan. 2023455,35463,76452,83459,81459,812.168.900
25. Jan. 2023448,00455,81444,84454,16454,162.352.500
24. Jan. 2023442,17450,96437,69449,23449,232.865.000
23. Jan. 2023443,11446,83440,86441,28441,281.739.600
20. Jan. 2023441,34443,35437,62443,28443,281.409.600
19. Jan. 2023442,76445,92439,03439,31439,311.469.900
18. Jan. 2023447,16448,23440,65441,27441,271.645.100
17. Jan. 2023450,30453,50446,67447,16447,161.753.100
13. Jan. 2023446,50453,71444,74449,83449,832.208.600
12. Jan. 2023462,99465,88459,19461,74461,74936.600
11. Jan. 2023463,37465,55461,04463,00463,001.056.400
10. Jan. 2023462,18465,47456,90462,29462,291.003.400
09. Jan. 2023467,79470,79455,30458,99458,992.377.000
06. Jan. 2023480,00488,00465,77473,24473,241.969.200
05. Jan. 2023475,69478,14469,90477,07477,071.210.100
04. Jan. 2023473,25479,70469,30476,50476,501.391.300
03. Jan. 2023483,39484,25474,01477,53477,531.657.200
30. Dez. 2022488,00489,81481,24486,49486,49909.500
29. Dez. 2022484,00489,57483,30487,05487,05764.000
28. Dez. 2022486,15489,00482,90483,22483,22810.300
27. Dez. 2022485,00489,24483,50485,50485,50788.800
23. Dez. 2022479,50484,18478,36483,29483,29661.600
22. Dez. 2022486,50486,82473,95479,30479,301.520.700
21. Dez. 2022487,88490,57485,69487,65487,65988.300
20. Dez. 2022482,88491,45481,82486,15486,151.014.300
19. Dez. 2022481,78487,98479,93481,79481,79929.700
16. Dez. 2022475,63482,61473,67481,79481,792.590.600
15. Dez. 2022481,00485,10475,12478,79478,791.067.300
14. Dez. 2022481,19488,27480,14485,19485,191.071.800
13. Dez. 2022490,00490,37478,67480,22480,221.730.900
12. Dez. 2022484,95487,17482,50486,32486,321.129.200
09. Dez. 2022485,64490,36483,21483,58483,58856.400
08. Dez. 2022485,26488,81481,55485,38485,38762.200
07. Dez. 2022484,30489,24480,48481,20481,20999.800
06. Dez. 2022491,32491,32482,20484,00484,001.076.500
05. Dez. 2022490,87494,98488,32490,67490,671.357.200
02. Dez. 2022481,81498,95481,81496,23496,231.744.400
01. Dez. 2022486,52488,00480,67483,69483,69913.600
30. Nov. 2022480,00485,95477,73485,19485,191.470.000
29. Nov. 2022483,10485,10481,74484,10484,10802.600
28. Nov. 2022480,11485,24480,00483,21483,21939.000
25. Nov. 2022484,30484,50481,42483,46483,46321.500
23. Nov. 2022479,78482,99478,72481,07481,071.020.200
22. Nov. 2022482,97484,26479,28479,50479,50838.400
21. Nov. 2022478,49483,96478,23480,94480,941.730.500
18. Nov. 2022473,63480,87472,77476,82476,822.160.300
17. Nov. 2022465,00474,78464,26472,77472,771.401.900
16. Nov. 2022465,24469,26461,59466,24466,241.022.600
15. Nov. 2022465,84474,99458,05467,25467,253.272.800
14. Nov. 2022467,35471,98459,37462,04462,042.286.700
11. Nov. 2022480,74483,83462,61463,86463,863.061.800
10. Nov. 2022488,26491,22479,70490,77490,771.601.000
09. Nov. 2022489,75492,44484,24485,18485,181.383.200
08. Nov. 2022488,88494,66486,84494,12494,121.221.000
07. Nov. 2022482,48489,96480,96488,63488,63944.800
04. Nov. 2022485,16486,50472,57481,67481,671.481.100
03. Nov. 2022479,77489,97478,55484,82484,821.291.100
02. Nov. 2022484,54488,88481,50482,06482,061.291.800
01. Nov. 2022486,03491,16483,87485,63485,631.229.700
31. Okt. 2022480,45488,23479,43486,68486,681.288.200
28. Okt. 2022474,00491,14472,30484,87484,872.045.300
27. Okt. 2022464,58474,18464,40471,93471,931.513.700
26. Okt. 2022462,17470,64460,46462,56462,561.554.600
25. Okt. 2022454,05463,54452,19460,15460,151.537.000
24. Okt. 2022459,08466,18455,56457,46457,462.013.600
21. Okt. 2022443,72454,69440,15454,61454,611.620.200
20. Okt. 2022439,62445,31437,95444,34444,341.781.300
19. Okt. 2022433,97447,57430,35439,96439,962.623.700
18. Okt. 2022403,15435,51401,54431,84431,844.588.500
17. Okt. 2022393,00400,61392,15397,31397,311.617.200
14. Okt. 2022404,33405,38388,10389,41389,411.369.100
13. Okt. 2022393,00407,05391,22405,96405,961.012.700
12. Okt. 2022406,93408,90397,14397,42397,42921.700
11. Okt. 2022405,66416,16405,66411,06411,061.013.600
10. Okt. 2022407,59418,63406,15409,99409,991.112.500
07. Okt. 2022398,56404,67396,01403,96403,961.124.700
06. Okt. 2022401,62403,60398,08399,61399,61746.700
05. Okt. 2022406,11407,66400,78402,51402,51828.400
04. Okt. 2022403,11407,84399,83406,11406,111.060.000
03. Okt. 2022389,74402,83389,08399,74399,741.273.800
30. Sept. 2022381,63389,90381,55386,29386,291.343.700
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. 2022419,78420,01407,58413,07413,071.874.600
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...