Holen Sie sich die Stockscreener-App
566.62
1.29%
-5.33
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 |
|---|---|---|---|---|---|
| 2026-04-22 | $576.1 | $562.1 | $13.93 | 254,743.0 | -0.95% |
| 2026-04-21 | $581.0 | $568.8 | $12.13 | 1,601,322.0 | -1.61% |
| 2026-04-20 | $598.0 | $578.2 | $19.77 | 1,718,742.0 | -1.84% |
| 2026-04-17 | $609.4 | $588.4 | $20.97 | 1,696,620.0 | -2.52% |
| 2026-04-16 | $613.0 | $601.4 | $11.59 | 851,938.0 | -0.59% |
| 2026-04-15 | $615.6 | $607.3 | $8.25 | 877,102.0 | -0.08% |
| 2026-04-14 | $617.0 | $609.1 | $7.94 | 904,334.0 | -1.31% |
| 2026-04-13 | $622.5 | $615.0 | $7.50 | 677,135.0 | +0.97% |
| 2026-04-10 | $621.7 | $607.2 | $14.54 | 871,707.0 | -1.63% |
| 2026-04-09 | $636.9 | $623.1 | $13.79 | 909,276.0 | -0.74% |
| 2026-04-08 | $630.7 | $605.5 | $25.17 | 1,283,074.0 | +0.13% |
| 2026-04-07 | $636.8 | $625.8 | $10.98 | 723,678.0 | -1.60% |
| 2026-04-06 | $637.9 | $621.4 | $16.55 | 1,126,808.0 | +2.43% |
| 2026-04-02 | $626.5 | $616.0 | $10.50 | 1,115,366.0 | +0.83% |
| 2026-04-01 | $619.1 | $606.1 | $12.99 | 1,115,188.0 | +2.19% |
| 2026-03-31 | $610.0 | $598.7 | $11.30 | 1,326,097.0 | +0.97% |
| 2026-03-30 | $623.3 | $593.9 | $29.44 | 1,847,596.0 | -2.80% |
| 2026-03-27 | $631.4 | $613.7 | $17.79 | 1,060,100.0 | -1.83% |
| 2026-03-26 | $632.9 | $619.8 | $13.12 | 1,260,935.0 | +0.50% |
| 2026-03-25 | $626.9 | $612.4 | $14.51 | 1,189,289.0 | +2.30% |
| 2026-03-24 | $615.3 | $605.0 | $10.30 | 1,076,660.0 | -0.99% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $637.9 | $562.1 | $75.78 | 15,727,033.0 | -6.27% |
| 2026-03 | $692.0 | $593.9 | $98.12 | 39,005,338.0 | -8.16% |
| 2026-02 | $669.8 | $595.0 | $74.75 | 30,139,475.0 | +3.76% |
| 2026-01 | $645.7 | $476.5 | $169.1 | 44,892,596.0 | +31.13% |
Lockheed Martin Corp-Aktien (LMT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $491.7 | $437.2 | $54.45 | 28,374,040.0 | +6.58% |
| 2025-11 | $491.5 | $448.5 | $43.03 | 24,599,165.0 | -6.92% |
| 2025-10 | $516.0 | $479.9 | $36.13 | 29,773,407.0 | -1.47% |
| 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% |
2.92%
0.75%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):