Holen Sie sich die Stockscreener-App
486.91
0.31%
1.50
Vorhandelsmarkt:
486.01
-0.90
-0.18%
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 |
|---|---|---|---|---|---|
| 2025-10-27 | $487.3 | $479.9 | $7.44 | 1,421,491.0 | +0.31% |
| 2025-10-24 | $491.8 | $484.1 | $7.75 | 1,367,026.0 | -0.54% |
| 2025-10-23 | $494.0 | $486.5 | $7.46 | 1,445,351.0 | +0.19% |
| 2025-10-22 | $492.4 | $482.5 | $9.87 | 1,725,391.0 | -0.48% |
| 2025-10-21 | $506.6 | $482.7 | $23.89 | 2,867,529.0 | -3.24% |
| 2025-10-20 | $505.9 | $496.4 | $9.47 | 1,428,330.0 | +2.17% |
| 2025-10-17 | $496.7 | $488.1 | $8.58 | 1,914,806.0 | +0.39% |
| 2025-10-16 | $501.3 | $492.0 | $9.31 | 1,098,404.0 | -1.23% |
| 2025-10-15 | $505.0 | $485.5 | $19.52 | 1,677,012.0 | -1.14% |
| 2025-10-14 | $507.0 | $499.0 | $8.00 | 1,077,671.0 | +0.27% |
| 2025-10-13 | $507.4 | $500.0 | $7.43 | 925,729.0 | -0.24% |
| 2025-10-10 | $513.5 | $500.5 | $12.91 | 1,309,561.0 | -0.53% |
| 2025-10-09 | $515.2 | $503.8 | $11.38 | 942,582.0 | -1.22% |
| 2025-10-08 | $516.0 | $511.2 | $4.78 | 791,310.0 | +0.58% |
| 2025-10-07 | $516.0 | $509.1 | $6.85 | 920,682.0 | -0.62% |
| 2025-10-06 | $515.4 | $506.6 | $8.80 | 1,388,578.0 | +1.93% |
| 2025-10-03 | $506.8 | $499.2 | $7.56 | 954,650.0 | +1.03% |
| 2025-10-02 | $503.6 | $497.0 | $6.59 | 914,762.0 | +0.07% |
| 2025-10-01 | $504.1 | $495.0 | $9.07 | 1,150,705.0 | -0.04% |
| 2025-09-30 | $499.9 | $491.1 | $8.75 | 1,311,058.0 | +1.47% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $516.0 | $479.9 | $36.13 | 26,743,061.0 | -2.46% |
| 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% |
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% |
0.86%
1.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):