542.01
price up icon1.36%   7.28
after-market Handel nachbörslich: 542.99 0.98 +0.18%
loading

Lockheed Martin Corp-Aktien (LMT) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-21 $544.7 $533.7 $10.96 1,190,977.0 +1.36%
2024-11-20 $535.2 $529.2 $6.03 949,068.0 +0.28%
2024-11-19 $539.3 $531.2 $8.11 925,204.0 +0.43%
2024-11-18 $538.0 $528.7 $9.24 1,236,756.0 -0.72%
2024-11-15 $542.5 $531.4 $11.12 1,586,067.0 -0.77%
2024-11-14 $561.4 $533.8 $27.57 1,909,701.0 -3.36%
2024-11-13 $565.0 $556.3 $8.67 1,092,958.0 -1.45%
2024-11-12 $576.4 $564.8 $11.63 1,117,766.0 -0.81%
2024-11-11 $576.1 $569.8 $6.35 1,061,779.0 +1.07%
2024-11-08 $566.8 $554.7 $12.09 1,140,526.0 +2.31%
2024-11-07 $557.0 $549.7 $7.33 795,089.0 +0.00%
2024-11-06 $561.4 $540.0 $21.40 1,653,532.0 +0.93%
2024-11-05 $547.2 $542.0 $5.17 592,880.0 +0.67%
2024-11-04 $548.8 $540.4 $8.40 813,725.0 -0.41%
2024-11-01 $549.3 $544.6 $4.71 754,583.0 -0.13%
2024-10-31 $551.7 $542.7 $9.00 1,209,625.0 +0.02%
2024-10-30 $551.3 $543.2 $8.06 965,378.0 -0.16%
2024-10-29 $553.4 $546.4 $6.99 1,010,449.0 -1.51%
2024-10-28 $563.2 $554.5 $8.66 1,241,104.0 -1.27%
2024-10-25 $570.0 $561.1 $8.88 1,036,091.0 -0.34%
2024-10-24 $573.9 $564.2 $9.75 1,087,928.0 -1.21%
2024-10-23 $582.2 $571.0 $11.18 1,269,183.0 -1.02%
2024-10-22 $608.3 $574.0 $34.34 2,216,229.0 -6.12%

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
2024-11 $576.4 $528.7 $47.69 18,011,588.0 -0.74%
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%

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%
aerospace_defense RTX
$120.53
price up icon 1.16%
aerospace_defense BA
$143.41
price down icon 1.83%
aerospace_defense GD
$279.93
price down icon 0.04%
aerospace_defense NOC
$496.41
price up icon 0.90%
aerospace_defense TDG
$1,240.13
price down icon 4.10%
Kapitalisierung:     |  Volumen (24h):