Holen Sie sich die Stockscreener-App
467.18
0.72%
-3.38
Handel nachbörslich:
467.18
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 |
|---|---|---|---|---|---|
| 2024-05-14 | $471.1 | $466.8 | $4.31 | 557,477.0 | -0.72% |
| 2024-05-13 | $472.3 | $469.5 | $2.85 | 570,022.0 | +0.36% |
| 2024-05-10 | $470.6 | $468.0 | $2.64 | 471,910.0 | +0.10% |
| 2024-05-09 | $468.8 | $465.2 | $3.55 | 581,843.0 | +0.48% |
| 2024-05-08 | $468.0 | $463.8 | $4.22 | 592,469.0 | -0.11% |
| 2024-05-07 | $466.8 | $463.2 | $3.65 | 685,427.0 | +0.84% |
| 2024-05-06 | $463.5 | $460.2 | $3.32 | 773,708.0 | +0.19% |
| 2024-05-03 | $462.9 | $457.2 | $5.76 | 905,194.0 | -0.28% |
| 2024-05-02 | $463.6 | $459.0 | $4.60 | 970,086.0 | +0.32% |
| 2024-05-01 | $465.4 | $460.6 | $4.84 | 969,233.0 | -0.69% |
| 2024-04-30 | $468.0 | $463.6 | $4.36 | 695,840.0 | -0.56% |
| 2024-04-29 | $467.6 | $462.0 | $5.69 | 928,007.0 | +1.36% |
| 2024-04-26 | $466.0 | $459.2 | $6.83 | 844,989.0 | -0.75% |
| 2024-04-25 | $465.6 | $457.5 | $8.07 | 918,156.0 | +1.23% |
| 2024-04-24 | $463.7 | $456.1 | $7.63 | 1,000,849.0 | -0.20% |
| 2024-04-23 | $473.5 | $457.7 | $15.88 | 1,749,115.0 | -0.27% |
| 2024-04-22 | $469.5 | $460.4 | $9.13 | 1,791,849.0 | -0.55% |
| 2024-04-19 | $465.4 | $457.3 | $8.08 | 1,313,231.0 | +1.71% |
| 2024-04-18 | $458.1 | $454.3 | $3.78 | 616,661.0 | +0.01% |
| 2024-04-17 | $457.2 | $451.7 | $5.51 | 835,140.0 | +0.38% |
| 2024-04-16 | $458.9 | $453.6 | $5.22 | 1,425,917.0 | +0.27% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $472.3 | $457.2 | $15.17 | 7,634,846.0 | +0.48% |
| 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% |
Lockheed Martin Corp.-Aktien (LMT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $454.2 | $438.7 | $15.48 | 22,008,739.0 | +1.22% |
| 2023-11 | $458.2 | $439.7 | $18.55 | 24,682,621.0 | -1.51% |
| 2023-10 | $455.1 | $393.8 | $61.36 | 37,167,961.0 | +11.17% |
| 2023-09 | $451.9 | $405.7 | $46.17 | 23,747,794.0 | -8.79% |
| 2023-08 | $457.7 | $442.3 | $15.37 | 19,253,148.0 | +0.44% |
| 2023-07 | $479.5 | $444.6 | $34.87 | 23,966,278.0 | -3.04% |
| 2023-06 | $467.2 | $443.4 | $23.75 | 19,589,839.0 | +3.69% |
| 2023-05 | $471.1 | $439.7 | $31.38 | 20,917,617.0 | -4.40% |
| 2023-04 | $508.1 | $459.6 | $48.50 | 22,699,016.0 | -1.75% |
| 2023-03 | $487.6 | $463.3 | $24.35 | 34,387,314.0 | -0.32% |
| 2023-02 | $489.5 | $453.9 | $35.58 | 23,120,221.0 | +2.37% |
| 2023-01 | $488.0 | $437.6 | $50.38 | 34,476,382.0 | -4.78% |
Lockheed Martin Corp.-Aktien (LMT) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $498.9 | $473.7 | $25.28 | 23,665,801.0 | +0.27% |
| 2022-11 | $494.7 | $458.1 | $36.61 | 30,740,882.0 | -0.31% |
| 2022-10 | $491.1 | $388.1 | $103.0 | 32,645,273.0 | +25.99% |
| 2022-09 | $433.8 | $381.6 | $52.24 | 26,713,688.0 | -8.05% |
| 2022-08 | $445.5 | $416.6 | $28.85 | 23,999,040.0 | +1.50% |
| 2022-07 | $435.0 | $373.7 | $61.29 | 21,901,541.0 | -3.81% |
| 2022-06 | $456.7 | $394.7 | $62.01 | 22,221,189.0 | -2.23% |
| 2022-05 | $454.1 | $417.3 | $36.77 | 26,185,558.0 | +1.85% |
| 2022-04 | $475.5 | $430.4 | $45.12 | 32,340,513.0 | -2.10% |
| 2022-03 | $480.0 | $411.4 | $68.63 | 72,871,141.0 | +1.75% |
| 2022-02 | $433.9 | $378.3 | $55.58 | 43,085,656.0 | +11.48% |
| 2022-01 | $395.6 | $353.0 | $42.57 | 42,835,779.0 | +9.49% |
1.30%
0.09%
Kapitalisierung:
|
Volumen (24h):