Holen Sie sich die Stockscreener-App
647.39
2.80%
17.64
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 |
|---|---|---|---|---|---|
| 2026-10-29 | $649.0 | $638.4 | $10.59 | 878,128.0 | +2.80% |
| 2026-10-28 | $636.0 | $614.0 | $21.96 | 1,667,310.0 | +1.09% |
| 2026-10-27 | $633.6 | $622.7 | $10.86 | 2,226,226.0 | -1.92% |
| 2026-10-26 | $636.6 | $611.3 | $25.29 | 2,669,082.0 | +5.13% |
| 2026-10-23 | $609.3 | $580.0 | $29.32 | 1,817,433.0 | +2.42% |
| 2026-10-22 | $608.0 | $577.2 | $30.76 | 2,960,356.0 | +6.96% |
| 2026-10-21 | $552.8 | $544.7 | $8.16 | 1,470,304.0 | +0.51% |
| 2026-10-20 | $559.5 | $545.7 | $13.75 | 1,471,573.0 | +0.09% |
| 2026-10-19 | $554.7 | $540.0 | $14.72 | 1,379,501.0 | -0.70% |
| 2026-10-16 | $553.1 | $536.7 | $16.45 | 1,601,959.0 | +3.65% |
| 2026-10-15 | $534.2 | $526.1 | $8.18 | 1,429,967.0 | +1.99% |
| 2026-10-14 | $523.1 | $508.0 | $15.07 | 1,484,920.0 | +3.61% |
| 2026-10-13 | $513.6 | $502.2 | $11.45 | 860,419.0 | -1.54% |
| 2026-10-12 | $515.8 | $510.8 | $5.02 | 866,159.0 | +0.45% |
| 2026-10-09 | $511.4 | $502.6 | $8.78 | 806,204.0 | +0.33% |
| 2026-10-08 | $509.1 | $497.0 | $12.08 | 1,112,923.0 | +1.74% |
| 2026-10-07 | $510.3 | $498.7 | $11.61 | 1,075,704.0 | -2.14% |
| 2026-10-06 | $510.9 | $504.2 | $6.69 | 850,910.0 | +0.69% |
| 2026-10-05 | $507.4 | $501.1 | $6.24 | 1,012,552.0 | +0.24% |
| 2026-10-02 | $508.0 | $498.6 | $9.42 | 1,065,595.0 | -0.02% |
| 2026-10-01 | $511.7 | $503.5 | $8.16 | 896,324.0 | -0.74% |
| 2026-09-30 | $513.0 | $503.7 | $9.26 | 1,380,669.0 | -0.58% |
| 2026-09-29 | $519.7 | $511.0 | $8.65 | 1,234,769.0 | -1.14% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $649.0 | $497.0 | $152.0 | 29,603,549.0 | +27.13% |
| 2026-09 | $565.0 | $503.7 | $61.24 | 24,906,988.0 | -9.26% |
| 2026-08 | $612.8 | $555.3 | $57.49 | 20,634,805.0 | -3.73% |
| 2026-07 | $593.8 | $487.1 | $106.6 | 26,108,914.0 | +14.43% |
| 2026-06 | $551.0 | $490.1 | $60.94 | 28,174,201.0 | -3.96% |
| 2026-05 | $541.2 | $500.3 | $40.90 | 26,161,469.0 | +2.41% |
| 2026-04 | $637.9 | $501.9 | $136.0 | 30,799,366.0 | -14.30% |
| 2026-03 | $692.0 | $593.9 | $98.12 | 39,005,338.0 | -8.16% |
| 2026-02 | $669.8 | $595.0 | $74.75 | 30,139,475.0 | +3.76% |
| 2026-01 | $645.7 | $476.5 | $169.1 | 44,892,596.0 | +31.13% |
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% |
3.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):