Holen Sie sich die Stockscreener-App
471.31
0.12%
0.58
Handel nachbörslich:
471.00
-0.31
-0.07%
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 |
|---|---|---|---|---|---|
| 2025-09-12 | $473.0 | $467.2 | $5.81 | 1,040,461.0 | +0.12% |
| 2025-09-11 | $472.4 | $463.0 | $9.41 | 1,622,416.0 | +1.48% |
| 2025-09-10 | $464.4 | $455.7 | $8.67 | 1,075,883.0 | +1.49% |
| 2025-09-09 | $457.9 | $452.4 | $5.45 | 993,788.0 | -0.45% |
| 2025-09-08 | $462.9 | $452.8 | $10.16 | 1,476,433.0 | -1.03% |
| 2025-09-05 | $464.0 | $456.8 | $7.22 | 1,464,417.0 | +1.54% |
| 2025-09-04 | $457.2 | $449.5 | $7.67 | 1,447,603.0 | +1.73% |
| 2025-09-03 | $452.0 | $446.7 | $5.31 | 1,535,082.0 | -0.76% |
| 2025-09-02 | $455.8 | $447.6 | $8.18 | 1,341,408.0 | -0.69% |
| 2025-08-29 | $459.9 | $454.9 | $5.02 | 1,371,824.0 | -0.12% |
| 2025-08-28 | $456.6 | $450.4 | $6.19 | 1,385,471.0 | +0.38% |
| 2025-08-27 | $459.5 | $454.0 | $5.47 | 1,293,272.0 | -0.22% |
| 2025-08-26 | $456.4 | $447.0 | $9.37 | 2,046,995.0 | +1.75% |
| 2025-08-25 | $448.8 | $445.1 | $3.65 | 838,877.0 | +0.32% |
| 2025-08-22 | $452.6 | $444.9 | $7.70 | 1,609,530.0 | -0.22% |
| 2025-08-21 | $448.5 | $444.7 | $3.79 | 1,017,975.0 | +0.27% |
| 2025-08-20 | $447.1 | $440.1 | $6.94 | 1,282,078.0 | +1.11% |
| 2025-08-19 | $444.5 | $438.6 | $5.90 | 1,181,069.0 | +0.10% |
| 2025-08-18 | $443.8 | $439.1 | $4.65 | 1,151,837.0 | +0.70% |
| 2025-08-15 | $441.4 | $436.5 | $4.97 | 1,500,051.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $473.0 | $446.7 | $26.29 | 13,037,952.0 | +3.44% |
| 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% |
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% |
1.05%
0.85%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):