469,540$
0,52%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 465,41 | 474,40 | 464,35 | 469,54 | 0,52% | 1.174.935,00 |
| 19.12.2024 | 465,88 | 470,97 | 462,81 | 467,13 | -0,11% | 694.573,00 |
| 18.12.2024 | 480,00 | 483,50 | 467,12 | 467,66 | -2,63% | 801.056,00 |
| 17.12.2024 | 482,21 | 486,89 | 478,39 | 480,29 | -0,48% | 700.853,00 |
| 16.12.2024 | 478,24 | 484,65 | 477,48 | 482,60 | 0,54% | 759.207,00 |
| 13.12.2024 | 479,46 | 484,02 | 477,67 | 480,00 | -0,31% | 636.579,00 |
| 12.12.2024 | 476,36 | 486,22 | 473,77 | 481,51 | 1,24% | 1.303.439,00 |
| 11.12.2024 | 480,22 | 480,86 | 474,00 | 475,62 | -0,95% | 1.019.577,00 |
| 10.12.2024 | 478,01 | 480,68 | 473,29 | 480,18 | 0,21% | 746.957,00 |
| 09.12.2024 | 470,60 | 482,01 | 470,60 | 479,17 | 1,17% | 927.975,00 |
| 06.12.2024 | 479,61 | 480,05 | 470,55 | 473,65 | -1,23% | 915.279,00 |
| 05.12.2024 | 486,00 | 486,59 | 478,14 | 479,57 | -1,45% | 923.370,00 |
| 04.12.2024 | 482,71 | 487,84 | 481,06 | 486,62 | 0,29% | 734.164,00 |
| 03.12.2024 | 485,17 | 486,30 | 483,13 | 485,21 | 0,09% | 573.427,00 |
| 02.12.2024 | 488,09 | 489,18 | 481,91 | 484,75 | -1,00% | 479.223,00 |
| 29.11.2024 | 489,59 | 490,62 | 486,60 | 489,65 | 0,12% | 336.733,00 |
| 27.11.2024 | 488,27 | 492,42 | 488,00 | 489,08 | 0,13% | 583.432,00 |
| 26.11.2024 | 485,59 | 491,74 | 482,57 | 488,43 | 0,65% | 809.504,00 |
| 25.11.2024 | 491,92 | 493,99 | 478,42 | 485,27 | -2,33% | 1.731.450,00 |
| 22.11.2024 | 497,36 | 500,00 | 494,31 | 496,87 | 0,99% | 499.980,00 |
| 20.11.2024 | 490,14 | 492,95 | 487,44 | 491,98 | 0,20% | 529.280,00 |
| 19.11.2024 | 494,14 | 497,94 | 489,65 | 491,02 | 0,48% | 779.231,00 |
| 18.11.2024 | 494,01 | 498,32 | 487,64 | 488,68 | -1,07% | 875.619,00 |
| 15.11.2024 | 497,28 | 504,23 | 490,87 | 493,99 | -1,27% | 1.421.469,00 |
| 14.11.2024 | 521,00 | 521,00 | 492,13 | 500,34 | -3,86% | 1.162.761,00 |
| 13.11.2024 | 529,87 | 529,90 | 518,84 | 520,42 | -2,06% | 746.560,00 |
| 12.11.2024 | 535,79 | 536,15 | 529,91 | 531,39 | -0,43% | 486.809,00 |
| 11.11.2024 | 532,51 | 539,76 | 532,51 | 533,70 | 0,89% | 525.877,00 |
| 08.11.2024 | 523,37 | 531,27 | 522,23 | 528,99 | 1,62% | 492.812,00 |
| 07.11.2024 | 525,92 | 525,92 | 517,45 | 520,58 | -0,49% | 666.375,00 |
| 06.11.2024 | 529,35 | 529,35 | 515,44 | 523,14 | 2,00% | 959.782,00 |
| 05.11.2024 | 508,94 | 513,19 | 505,48 | 512,90 | 1,08% | 694.100,00 |
| 04.11.2024 | 507,79 | 510,99 | 502,14 | 507,44 | 0,10% | 434.566,00 |
| 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 |