475.96
price down icon1.27%   -6.25
 
loading

Lockheed Martin Corp-Aktien (LMT) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06-05 $485.1 $471.8 $13.38 619,536.0 -1.27%
2025-06-04 $486.9 $481.7 $5.18 1,273,298.0 +0.42%
2025-06-03 $481.1 $476.5 $4.58 1,031,497.0 +0.28%
2025-06-02 $479.7 $474.0 $5.73 1,153,953.0 -0.74%
2025-05-30 $482.4 $471.1 $11.32 2,195,005.0 +1.83%
2025-05-29 $474.6 $465.3 $9.24 850,147.0 +0.79%
2025-05-28 $479.0 $469.0 $9.98 908,211.0 -1.44%
2025-05-27 $476.9 $468.7 $8.20 1,275,494.0 +1.70%
2025-05-23 $469.6 $465.6 $3.99 865,593.0 -0.33%
2025-05-22 $472.9 $467.1 $5.75 884,896.0 +0.04%
2025-05-21 $480.9 $470.1 $10.88 1,434,306.0 -1.16%
2025-05-20 $477.1 $470.9 $6.21 1,055,930.0 +0.58%
2025-05-19 $474.4 $467.8 $6.66 1,199,423.0 +1.01%
2025-05-16 $468.5 $462.7 $5.83 1,314,368.0 +0.68%
2025-05-15 $465.4 $455.0 $10.38 1,755,330.0 +3.55%
2025-05-14 $461.8 $445.1 $16.74 2,127,197.0 -2.32%
2025-05-13 $472.8 $459.1 $13.68 1,854,147.0 -2.82%
2025-05-12 $475.7 $465.8 $9.91 1,364,212.0 -0.08%
2025-05-09 $476.6 $468.1 $8.55 978,696.0 -0.21%
2025-05-08 $479.0 $471.7 $7.27 1,092,265.0 +0.68%
2025-05-07 $474.9 $467.1 $7.84 1,204,176.0 +0.66%
2025-05-06 $471.2 $463.5 $7.70 1,120,494.0 -0.71%

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 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06 $486.9 $471.8 $15.11 4,078,284.0 -1.31%
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%

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%
aerospace_defense TDG
$1,454.26
price up icon 0.62%
aerospace_defense GD
$275.03
price down icon 0.37%
aerospace_defense NOC
$492.28
price up icon 0.77%
aerospace_defense HWM
$174.13
price up icon 1.21%
aerospace_defense BA
$211.98
price down icon 0.68%
Kapitalisierung:     |  Volumen (24h):