Holen Sie sich die Stockscreener-App
532.90
0.06%
-0.34
Handel nachbörslich:
532.10
-0.80
-0.15%
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 |
|---|---|---|---|---|---|
| 2026-05-26 | $536.0 | $529.0 | $7.02 | 1,220,040.0 | -0.06% |
| 2026-05-22 | $534.3 | $524.0 | $10.27 | 1,049,289.0 | +2.00% |
| 2026-05-21 | $529.5 | $517.0 | $12.46 | 1,635,087.0 | +0.04% |
| 2026-05-20 | $526.9 | $517.0 | $9.85 | 1,017,009.0 | -0.77% |
| 2026-05-19 | $530.3 | $523.5 | $6.78 | 1,105,232.0 | -0.32% |
| 2026-05-18 | $528.4 | $512.8 | $15.63 | 1,314,085.0 | +2.38% |
| 2026-05-15 | $524.9 | $514.7 | $10.20 | 1,297,619.0 | -0.85% |
| 2026-05-14 | $521.4 | $515.2 | $6.18 | 826,037.0 | +0.09% |
| 2026-05-13 | $520.9 | $510.8 | $10.08 | 823,006.0 | -0.20% |
| 2026-05-12 | $522.5 | $512.5 | $10.01 | 1,138,210.0 | +1.71% |
| 2026-05-11 | $515.6 | $502.4 | $13.18 | 1,362,639.0 | +1.13% |
| 2026-05-08 | $512.0 | $504.5 | $7.50 | 1,292,422.0 | -1.15% |
| 2026-05-07 | $515.5 | $503.0 | $12.47 | 2,004,895.0 | -0.36% |
| 2026-05-06 | $514.5 | $500.3 | $14.16 | 1,588,702.0 | +1.05% |
| 2026-05-05 | $520.0 | $507.5 | $12.51 | 1,360,197.0 | -1.78% |
| 2026-05-04 | $524.5 | $512.0 | $12.50 | 1,368,594.0 | +1.05% |
| 2026-05-01 | $519.6 | $512.1 | $7.46 | 1,401,030.0 | -1.00% |
| 2026-04-30 | $518.2 | $507.9 | $10.33 | 1,584,507.0 | +1.60% |
| 2026-04-29 | $516.0 | $501.9 | $14.06 | 1,616,245.0 | -0.48% |
| 2026-04-28 | $518.7 | $507.6 | $11.12 | 1,450,448.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $536.0 | $500.3 | $35.71 | 23,024,133.0 | +2.88% |
| 2026-04 | $637.9 | $501.9 | $136.0 | 30,799,366.0 | -14.30% |
| 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% |
2.08%
0.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):