506,950$
-0,41%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 513,90 | 513,90 | 506,33 | 506,95 | -0,41% | 492.944,00 |
| 31.10.2024 | 505,61 | 511,70 | 504,06 | 509,02 | 0,73% | 906.551,00 |
| 30.10.2024 | 504,05 | 509,37 | 501,85 | 505,34 | 0,26% | 790.452,00 |
| 29.10.2024 | 512,50 | 512,66 | 504,01 | 504,05 | -1,58% | 581.825,00 |
| 28.10.2024 | 519,27 | 519,27 | 511,45 | 512,15 | -1,39% | 678.584,00 |
| 25.10.2024 | 525,83 | 527,75 | 518,57 | 519,35 | -0,83% | 500.259,00 |
| 24.10.2024 | 515,91 | 531,00 | 515,74 | 523,68 | 1,41% | 1.297.948,00 |
| 23.10.2024 | 522,11 | 522,90 | 515,44 | 516,40 | -0,73% | 879.095,00 |
| 22.10.2024 | 529,80 | 529,80 | 517,82 | 520,20 | -1,78% | 676.277,00 |
| 21.10.2024 | 533,73 | 536,89 | 525,83 | 529,65 | -0,21% | 579.641,00 |
| 18.10.2024 | 528,21 | 530,93 | 525,60 | 530,79 | 0,53% | 1.229.106,00 |
| 17.10.2024 | 525,17 | 529,44 | 522,12 | 527,97 | -0,65% | 906.196,00 |
| 16.10.2024 | 525,08 | 531,67 | 525,00 | 531,43 | 0,85% | 539.869,00 |
| 15.10.2024 | 535,27 | 536,12 | 525,88 | 526,93 | -1,34% | 710.333,00 |
| 14.10.2024 | 530,65 | 535,00 | 527,83 | 534,07 | 1,02% | 327.025,00 |
| 11.10.2024 | 529,01 | 531,00 | 526,53 | 528,70 | 0,31% | 324.904,00 |
| 10.10.2024 | 532,21 | 532,21 | 525,88 | 527,09 | -0,97% | 351.994,00 |
| 09.10.2024 | 531,55 | 534,53 | 528,77 | 532,23 | -0,08% | 428.438,00 |
| 08.10.2024 | 536,01 | 536,62 | 531,64 | 532,65 | -0,25% | 419.993,00 |
| 07.10.2024 | 536,26 | 539,30 | 531,46 | 533,97 | -0,52% | 435.019,00 |
| 04.10.2024 | 535,82 | 538,56 | 534,06 | 536,74 | -0,16% | 393.831,00 |
| 03.10.2024 | 539,85 | 543,60 | 535,00 | 537,58 | -0,24% | 441.451,00 |
| 02.10.2024 | 544,49 | 547,23 | 538,29 | 538,87 | -0,92% | 690.606,00 |
| 01.10.2024 | 528,18 | 555,57 | 525,78 | 543,88 | 2,99% | 1.165.676,00 |
| 30.09.2024 | 526,75 | 528,94 | 521,90 | 528,07 | 0,24% | 730.334,00 |
| 27.09.2024 | 523,49 | 528,93 | 521,97 | 526,79 | 0,47% | 523.212,00 |
| 26.09.2024 | 524,33 | 530,60 | 523,21 | 524,31 | -0,72% | 408.877,00 |
| 25.09.2024 | 532,18 | 533,00 | 525,09 | 528,11 | -0,33% | 437.132,00 |
| 24.09.2024 | 531,03 | 533,77 | 526,52 | 529,86 | -0,62% | 516.032,00 |
| 23.09.2024 | 525,24 | 534,61 | 523,55 | 533,14 | 1,53% | 523.594,00 |
| 20.09.2024 | 521,09 | 526,82 | 518,23 | 525,13 | 0,55% | 1.316.975,00 |
| 19.09.2024 | 522,73 | 523,17 | 517,44 | 522,26 | 0,12% | 468.323,00 |
| 18.09.2024 | 520,75 | 526,72 | 516,94 | 521,63 | 0,17% | 531.498,00 |
| 17.09.2024 | 515,00 | 521,91 | 513,22 | 520,75 | -0,10% | 422.375,00 |
| 16.09.2024 | 524,16 | 527,50 | 519,54 | 521,27 | 0,29% | 338.522,00 |
| 13.09.2024 | 517,34 | 521,53 | 516,09 | 519,78 | 0,24% | 292.725,00 |
| 12.09.2024 | 512,59 | 519,05 | 512,59 | 518,54 | 0,51% | 447.532,00 |
| 11.09.2024 | 517,47 | 518,45 | 508,13 | 515,93 | -0,78% | 622.111,00 |
| 10.09.2024 | 525,52 | 527,01 | 519,32 | 519,97 | -0,81% | 561.441,00 |
| 09.09.2024 | 517,00 | 525,10 | 517,00 | 524,21 | 1,79% | 621.806,00 |
| 06.09.2024 | 519,39 | 522,89 | 514,73 | 515,00 | -0,85% | 514.094,00 |
| 05.09.2024 | 524,74 | 525,80 | 516,33 | 519,39 | -0,82% | 384.157,00 |
| 04.09.2024 | 524,01 | 528,76 | 520,20 | 523,68 | 0,19% | 563.855,00 |
| 03.09.2024 | 522,65 | 526,66 | 520,51 | 522,69 | -0,10% | 703.963,00 |
| 30.08.2024 | 516,50 | 523,62 | 516,17 | 523,21 | 0,74% | 712.851,00 |
| 29.08.2024 | 514,00 | 521,52 | 512,20 | 519,35 | 1,13% | 406.863,00 |
| 28.08.2024 | 515,56 | 517,47 | 510,14 | 513,56 | 0,22% | 605.230,00 |
| 27.08.2024 | 512,05 | 513,91 | 508,00 | 512,44 | 0,09% | 430.722,00 |
| 26.08.2024 | 510,36 | 512,34 | 508,81 | 512,00 | 0,52% | 509.978,00 |
| 23.08.2024 | 510,00 | 510,40 | 505,24 | 509,34 | -0,06% | 554.853,00 |
| 22.08.2024 | 506,21 | 511,87 | 506,21 | 509,63 | 0,55% | 494.849,00 |
| 21.08.2024 | 508,91 | 509,42 | 504,87 | 506,86 | -0,23% | 527.227,00 |
| 20.08.2024 | 504,50 | 508,06 | 500,52 | 508,04 | 0,63% | 452.790,00 |
| 19.08.2024 | 506,75 | 508,47 | 503,52 | 504,87 | -0,35% | 343.941,00 |
| 16.08.2024 | 504,42 | 507,73 | 502,12 | 506,66 | 0,59% | 574.143,00 |
| 15.08.2024 | 504,63 | 505,23 | 501,32 | 503,70 | -0,26% | 588.358,00 |
| 14.08.2024 | 501,47 | 507,53 | 500,83 | 505,00 | 0,52% | 622.667,00 |
| 13.08.2024 | 501,49 | 502,51 | 496,45 | 502,38 | 0,14% | 780.897,00 |
| 12.08.2024 | 495,49 | 502,69 | 492,00 | 501,66 | 1,48% | 878.289,00 |
| 09.08.2024 | 492,47 | 495,86 | 487,00 | 494,34 | 0,61% | 515.441,00 |
| 08.08.2024 | 487,67 | 495,32 | 484,86 | 491,32 | 0,32% | 544.199,00 |
| 07.08.2024 | 483,36 | 495,05 | 480,68 | 489,75 | 0,66% | 736.591,00 |
| 06.08.2024 | 493,23 | 495,50 | 485,95 | 486,53 | -1,24% | 740.365,00 |
| 05.08.2024 | 497,48 | 506,83 | 486,29 | 492,63 | -0,39% | 959.832,00 |
| 02.08.2024 | 495,98 | 505,00 | 485,70 | 494,55 | 0,24% | 1.033.089,00 |
| 01.08.2024 | 485,80 | 494,65 | 483,41 | 493,36 | 1,87% | 880.113,00 |
| 31.07.2024 | 486,54 | 489,38 | 482,85 | 484,32 | -0,50% | 1.435.210,00 |
| 30.07.2024 | 476,58 | 489,06 | 475,02 | 486,73 | 1,98% | 705.253,00 |
| 29.07.2024 | 481,05 | 482,54 | 475,24 | 477,29 | -0,63% | 876.276,00 |
| 26.07.2024 | 477,56 | 484,45 | 472,11 | 480,30 | 2,07% | 1.133.301,00 |
| 25.07.2024 | 460,93 | 472,83 | 458,93 | 470,57 | 6,43% | 1.967.162,00 |
| 24.07.2024 | 444,44 | 445,95 | 437,02 | 442,12 | -0,04% | 1.288.821,00 |
| 23.07.2024 | 439,44 | 443,64 | 437,00 | 442,30 | 0,96% | 679.378,00 |
| 22.07.2024 | 437,60 | 438,87 | 435,11 | 438,10 | 0,04% | 790.679,00 |
| 19.07.2024 | 442,55 | 442,55 | 434,80 | 437,94 | -0,38% | 715.454,00 |
| 18.07.2024 | 437,44 | 445,86 | 437,44 | 439,61 | -0,13% | 781.949,00 |
| 17.07.2024 | 434,71 | 441,83 | 433,94 | 440,17 | 1,15% | 1.134.425,00 |
| 16.07.2024 | 431,21 | 436,05 | 431,20 | 435,16 | 0,75% | 616.279,00 |
| 15.07.2024 | 434,01 | 436,45 | 431,07 | 431,92 | -0,07% | 581.464,00 |
| 12.07.2024 | 435,00 | 437,69 | 431,63 | 432,24 | 0,05% | 689.424,00 |
| 11.07.2024 | 425,06 | 433,20 | 424,66 | 432,02 | 1,36% | 669.295,00 |
| 10.07.2024 | 422,69 | 426,59 | 422,69 | 426,24 | 0,59% | 703.218,00 |
| 09.07.2024 | 430,00 | 430,39 | 423,68 | 423,73 | -1,52% | 722.155,00 |
| 08.07.2024 | 435,15 | 436,13 | 429,41 | 430,25 | -1,03% | 530.154,00 |
| 05.07.2024 | 437,09 | 437,09 | 432,49 | 434,73 | -0,54% | 410.823,00 |
| 03.07.2024 | 436,98 | 438,51 | 434,85 | 437,09 | -0,06% | 303.984,00 |
| 02.07.2024 | 434,72 | 437,48 | 433,66 | 437,37 | 0,54% | 503.932,00 |
| 01.07.2024 | 437,60 | 440,50 | 433,23 | 435,00 | -0,22% | 719.039,00 |
| 28.06.2024 | 436,31 | 438,10 | 433,95 | 435,95 | 0,24% | 1.087.070,00 |
| 27.06.2024 | 432,54 | 437,60 | 431,99 | 434,91 | 0,79% | 953.526,00 |
| 26.06.2024 | 430,33 | 433,23 | 427,11 | 431,49 | 0,70% | 774.023,00 |
| 25.06.2024 | 430,91 | 431,55 | 428,43 | 428,48 | -0,51% | 723.435,00 |
| 24.06.2024 | 433,90 | 437,70 | 428,84 | 430,67 | -0,33% | 1.040.853,00 |
| 21.06.2024 | 431,74 | 433,53 | 427,02 | 432,09 | -0,55% | 1.877.233,00 |
| 20.06.2024 | 425,56 | 436,80 | 425,56 | 434,48 | 2,03% | 859.632,00 |
| 18.06.2024 | 430,29 | 432,89 | 424,95 | 425,83 | -0,92% | 963.090,00 |
| 17.06.2024 | 423,04 | 431,04 | 422,19 | 429,78 | 1,34% | 962.464,00 |
| 14.06.2024 | 422,09 | 424,11 | 418,60 | 424,09 | 0,16% | 1.059.265,00 |
| 13.06.2024 | 426,58 | 426,81 | 420,25 | 423,42 | -0,87% | 1.063.133,00 |
| 12.06.2024 | 430,23 | 432,31 | 424,40 | 427,15 | -0,62% | 1.310.933,00 |