504.49
price up icon1.03%   5.13
after-market Handel nachbörslich: 505.00 0.51 +0.10%
loading

Lockheed Martin Corp-Aktien (LMT) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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%
2025-09-29 $499.0 $489.2 $9.77 1,383,425.0 +0.93%
2025-09-26 $490.7 $484.6 $6.18 915,548.0 +0.64%
2025-09-25 $490.7 $484.1 $6.68 1,204,154.0 -0.39%
2025-09-24 $495.2 $485.5 $9.73 1,310,837.0 -0.09%
2025-09-23 $486.8 $479.3 $7.44 1,133,714.0 +1.31%
2025-09-22 $482.1 $473.0 $9.06 1,392,889.0 +1.58%
2025-09-19 $477.0 $471.4 $5.62 2,838,685.0 -0.14%
2025-09-18 $474.4 $468.0 $6.37 1,106,534.0 +0.11%
2025-09-17 $477.2 $472.6 $4.55 1,016,063.0 -0.25%
2025-09-16 $478.4 $471.7 $6.77 1,156,279.0 +0.23%
2025-09-15 $474.3 $469.0 $5.30 1,138,158.0 +0.41%
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%

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 $506.8 $495.0 $11.81 3,974,767.0 +1.06%
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%
aerospace_defense GD
$343.62
price up icon 0.75%
aerospace_defense NOC
$609.54
price up icon 0.75%
aerospace_defense HWM
$189.25
price down icon 0.96%
aerospace_defense TDG
$1,288.83
price up icon 0.39%
aerospace_defense BA
$216.30
price down icon 0.52%
Kapitalisierung:     |  Volumen (24h):