Deutsche Märkte öffnen in 2 Stunden 39 Minuten

Lockheed Martin Corporation (LMT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
353,36+3,84 (+1,10%)
Börsenschluss: 4:03PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 2021352,14357,24351,32353,36353,361.865.500
24. Sept. 2021348,97352,94347,51349,52349,521.692.000
23. Sept. 2021340,29344,78340,11344,20344,201.366.200
22. Sept. 2021338,14343,20338,02341,73341,731.335.900
21. Sept. 2021338,74340,07335,10336,05336,051.317.000
20. Sept. 2021338,70340,65335,89338,46338,461.709.800
17. Sept. 2021339,95342,81339,15340,98340,982.108.000
16. Sept. 2021345,48345,94340,75341,50341,501.451.400
15. Sept. 2021344,80346,93343,91345,07345,071.149.700
14. Sept. 2021348,00348,30342,48344,34344,341.325.600
13. Sept. 2021347,91349,28342,75346,31346,311.489.200
10. Sept. 2021349,44350,08345,82345,88345,881.221.600
09. Sept. 2021350,51351,70347,86348,93348,931.098.900
08. Sept. 2021350,39353,58349,46351,46351,461.215.300
07. Sept. 2021354,72354,72349,07349,20349,202.033.500
03. Sept. 2021358,05358,27355,63356,00356,00893.200
02. Sept. 2021356,81358,74355,52358,05358,052.071.500
01. Sept. 2021358,30359,51356,54356,66356,661.116.000
31. Aug. 2021359,40360,85358,10359,80359,801.083.900
31. Aug. 20212.6 Dividende
30. Aug. 2021362,25363,96361,75362,05359,45986.000
27. Aug. 2021363,29364,33361,18361,99359,391.203.500
26. Aug. 2021359,10361,98357,24361,62359,021.172.400
25. Aug. 2021359,69360,65357,99358,75356,17953.500
24. Aug. 2021358,97360,49357,92359,00356,42822.600
23. Aug. 2021357,94359,07356,41357,35354,78827.800
20. Aug. 2021354,74358,81353,57357,17354,61904.300
19. Aug. 2021355,23359,90353,57354,03351,491.345.700
18. Aug. 2021359,50360,50356,56356,60354,04961.000
17. Aug. 2021359,05362,53358,67361,60359,001.571.000
16. Aug. 2021357,98360,51355,56360,25357,661.625.700
13. Aug. 2021360,25361,07357,51357,98355,411.222.200
12. Aug. 2021362,33364,30358,80359,75357,171.005.400
11. Aug. 2021362,45364,35361,00363,30360,69900.100
10. Aug. 2021360,19363,06360,10362,24359,64842.100
09. Aug. 2021360,70362,42359,78361,04358,45945.100
06. Aug. 2021362,30363,46360,56362,05359,45704.500
05. Aug. 2021362,44363,02359,88360,78358,19912.600
04. Aug. 2021364,49365,36359,61361,64359,041.608.100
03. Aug. 2021369,38369,91366,00369,45366,80872.900
02. Aug. 2021372,30375,04368,08368,30365,661.176.500
30. Juli 2021372,07373,64370,11371,67369,00798.600
29. Juli 2021374,85375,86371,35372,60369,92754.800
28. Juli 2021376,00376,24370,59372,81370,13775.200
27. Juli 2021368,25375,55368,25374,73372,041.460.600
26. Juli 2021373,00374,36366,40368,05365,412.720.700
23. Juli 2021381,97382,50380,19380,77378,04795.900
22. Juli 2021380,75381,55377,83379,93377,20688.400
21. Juli 2021379,98384,70379,40380,89378,15922.800
20. Juli 2021373,01380,64373,00379,98377,251.268.000
19. Juli 2021375,15376,82367,56372,02369,351.357.600
16. Juli 2021378,62379,72375,28377,14374,43890.800
15. Juli 2021375,12378,65375,00378,25375,53713.400
14. Juli 2021377,84378,39375,21376,82374,11698.900
13. Juli 2021379,00380,69377,54377,84375,13709.500
12. Juli 2021381,90383,32376,23379,07376,351.008.200
09. Juli 2021382,70384,39380,77383,11380,36542.900
08. Juli 2021379,53381,69377,93379,92377,19894.500
07. Juli 2021378,41384,60377,41383,48380,73952.900
06. Juli 2021380,00380,34373,68378,67375,951.142.700
02. Juli 2021381,75383,19378,95381,49378,75778.700
01. Juli 2021377,31381,12377,22380,22377,49752.800
30. Juni 2021374,50379,44373,62378,35375,631.077.600
29. Juni 2021379,88380,40373,25373,42370,741.223.900
28. Juni 2021381,67382,73378,82380,07377,34778.200
25. Juni 2021376,89383,42376,89382,01379,271.708.100
24. Juni 2021379,52379,99376,85377,73375,021.032.700
23. Juni 2021382,21382,51377,26377,33374,621.024.000
22. Juni 2021381,54383,88379,65382,48379,73636.200
21. Juni 2021381,23385,44380,61382,50379,751.186.900
18. Juni 2021380,17382,10379,00379,19376,472.416.200
17. Juni 2021384,28385,52379,57382,90380,151.246.400
16. Juni 2021390,81391,00383,20383,60380,851.524.200
15. Juni 2021390,00392,05389,06389,80387,00943.900
14. Juni 2021387,61389,46385,88389,11386,32868.400
11. Juni 2021388,78389,15385,17387,72384,94751.000
10. Juni 2021389,14389,74386,09387,72384,94913.700
09. Juni 2021389,27389,27385,12386,80384,021.046.100
08. Juni 2021391,51392,66387,07388,53385,741.065.000
07. Juni 2021395,04395,72389,61391,51388,701.087.900
04. Juni 2021388,00395,52387,61394,10391,271.836.100
03. Juni 2021383,76387,54383,10387,35384,571.649.700
02. Juni 2021382,01385,50380,63385,09382,321.007.600
01. Juni 2021384,23384,43381,13381,92379,18962.200
28. Mai 2021384,70386,00381,52382,20379,46935.500
28. Mai 20212.6 Dividende
27. Mai 2021387,40387,95384,28387,39382,033.979.300
26. Mai 2021385,57386,07382,21384,13378,81999.500
25. Mai 2021387,90389,50385,18385,85380,51978.500
24. Mai 2021389,50389,75385,96387,71382,34931.400
21. Mai 2021389,30392,19385,56387,22381,86892.500
20. Mai 2021386,79389,54386,07388,32382,941.094.700
19. Mai 2021385,00385,73381,35385,54380,20995.000
18. Mai 2021391,27394,17387,08387,22381,861.171.800
17. Mai 2021389,63392,03388,72391,12385,71979.100
14. Mai 2021390,17392,10388,59390,78385,37799.800
13. Mai 2021381,78390,38380,95387,77382,401.105.800
12. Mai 2021387,97390,35380,20380,62375,351.633.700
11. Mai 2021391,03391,68384,41387,82382,451.353.200
10. Mai 2021391,36396,99391,29393,14387,701.578.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...