Holen Sie sich die Stockscreener-App
597.27
0.39%
2.32
Vorhandelsmarkt:
597.15
-0.12
-0.02%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Lockheed Martin Corp-Aktien (LMT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-28 | $599.3 | $583.0 | $16.32 | 1,320,640.0 | +0.39% |
| 2026-01-27 | $595.9 | $573.8 | $22.05 | 1,703,555.0 | +2.28% |
| 2026-01-26 | $590.4 | $575.6 | $14.77 | 1,455,383.0 | -1.55% |
| 2026-01-23 | $596.2 | $586.0 | $10.22 | 1,270,157.0 | -0.52% |
| 2026-01-22 | $595.9 | $582.5 | $13.45 | 1,491,539.0 | +1.31% |
| 2026-01-21 | $589.0 | $576.1 | $12.91 | 1,815,696.0 | +1.77% |
| 2026-01-20 | $586.9 | $573.4 | $13.46 | 1,520,765.0 | -1.09% |
| 2026-01-16 | $582.9 | $577.4 | $5.51 | 2,370,632.0 | +0.79% |
| 2026-01-15 | $579.6 | $559.7 | $19.87 | 1,687,884.0 | +0.91% |
| 2026-01-14 | $578.0 | $556.1 | $21.92 | 2,627,695.0 | +2.58% |
| 2026-01-13 | $563.3 | $550.8 | $12.44 | 2,004,090.0 | +1.28% |
| 2026-01-12 | $554.3 | $540.3 | $13.96 | 2,968,329.0 | +1.53% |
| 2026-01-09 | $546.1 | $525.9 | $20.19 | 2,610,053.0 | +4.72% |
| 2026-01-08 | $542.9 | $513.0 | $29.86 | 4,105,046.0 | +4.34% |
| 2026-01-07 | $532.4 | $496.0 | $36.37 | 4,002,667.0 | -4.82% |
| 2026-01-06 | $538.7 | $517.1 | $21.67 | 2,811,513.0 | +2.05% |
| 2026-01-05 | $515.9 | $503.0 | $12.88 | 1,981,151.0 | +2.92% |
| 2026-01-02 | $497.2 | $476.5 | $20.62 | 1,125,794.0 | +2.77% |
| 2025-12-31 | $489.7 | $483.5 | $6.16 | 669,800.0 | -0.89% |
| 2025-12-30 | $491.7 | $487.9 | $3.76 | 992,802.0 | -0.18% |
Lockheed Martin Corp-Aktien (LMT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Lockheed Martin Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LMT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Lockheed Martin Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Lockheed Martin Corp-Aktien (LMT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $599.3 | $476.5 | $122.8 | 40,193,229.0 | +23.49% |
Lockheed Martin Corp-Aktien (LMT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $491.7 | $437.2 | $54.45 | 28,374,040.0 | +6.58% |
| 2025-11 | $491.5 | $448.5 | $43.03 | 24,599,165.0 | -6.92% |
| 2025-10 | $516.0 | $479.9 | $36.13 | 29,773,407.0 | -1.47% |
| 2025-09 | $499.9 | $446.7 | $53.20 | 27,904,835.0 | +9.56% |
| 2025-08 | $459.9 | $417.0 | $42.90 | 31,127,361.0 | +8.23% |
| 2025-07 | $474.8 | $410.1 | $64.65 | 41,063,616.0 | -9.10% |
| 2025-06 | $488.3 | $443.4 | $44.89 | 35,321,665.0 | -3.99% |
| 2025-05 | $491.1 | $445.1 | $46.01 | 27,704,669.0 | +0.97% |
| 2025-04 | $483.8 | $418.9 | $64.91 | 34,079,565.0 | +6.95% |
| 2025-03 | $494.2 | $424.3 | $69.90 | 35,730,499.0 | -0.81% |
| 2025-02 | $461.3 | $419.7 | $41.63 | 30,520,298.0 | -2.72% |
| 2025-01 | $509.5 | $449.4 | $60.15 | 28,197,712.0 | -4.73% |
Lockheed Martin Corp-Aktien (LMT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $526.8 | $477.3 | $49.48 | 23,589,177.0 | -8.70% |
| 2024-11 | $576.4 | $514.9 | $61.53 | 24,373,899.0 | -3.05% |
| 2024-10 | $619.0 | $542.7 | $76.28 | 22,457,105.0 | -6.59% |
| 2024-09 | $585.0 | $561.1 | $23.88 | 17,973,485.0 | +2.90% |
| 2024-08 | $569.1 | $536.7 | $32.35 | 19,613,225.0 | +4.83% |
| 2024-07 | $547.0 | $456.1 | $90.89 | 21,758,456.0 | +16.02% |
| 2024-06 | $475.7 | $454.4 | $21.25 | 19,821,814.0 | -0.69% |
| 2024-05 | $472.3 | $451.8 | $20.55 | 17,288,197.0 | +1.16% |
| 2024-04 | $473.5 | $442.8 | $30.71 | 24,070,809.0 | +2.21% |
| 2024-03 | $457.1 | $424.0 | $33.11 | 23,563,512.0 | +6.22% |
| 2024-02 | $435.0 | $413.9 | $21.10 | 22,362,383.0 | -0.27% |
| 2024-01 | $466.3 | $425.6 | $40.70 | 25,032,518.0 | -5.26% |
1.53%
2.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):