512,180$
-0,18%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 512,50 | 514,50 | 508,04 | 512,18 | -0,18% | 747.725,00 |
| 01.04.2025 | 515,50 | 517,31 | 509,38 | 513,10 | 0,21% | 708.002,00 |
| 31.03.2025 | 512,00 | 518,89 | 508,48 | 512,01 | -0,04% | 978.710,00 |
| 28.03.2025 | 516,85 | 516,85 | 507,13 | 512,19 | -0,32% | 729.984,00 |
| 27.03.2025 | 512,94 | 518,69 | 511,91 | 513,82 | 1,32% | 927.520,00 |
| 26.03.2025 | 508,50 | 510,91 | 504,77 | 507,14 | 0,10% | 819.057,00 |
| 25.03.2025 | 498,00 | 509,42 | 496,00 | 506,62 | 2,33% | 985.882,00 |
| 24.03.2025 | 491,50 | 495,50 | 489,10 | 495,08 | 0,89% | 625.123,00 |
| 21.03.2025 | 489,67 | 494,79 | 483,99 | 490,72 | 0,30% | 2.044.055,00 |
| 20.03.2025 | 491,42 | 492,83 | 487,02 | 489,23 | -0,47% | 685.194,00 |
| 19.03.2025 | 492,31 | 497,66 | 486,00 | 491,52 | 0,35% | 841.083,00 |
| 18.03.2025 | 491,29 | 494,20 | 488,23 | 489,81 | -0,14% | 617.718,00 |
| 17.03.2025 | 484,48 | 492,99 | 484,19 | 490,50 | 1,15% | 748.247,00 |
| 14.03.2025 | 488,62 | 497,36 | 483,07 | 484,93 | -1,15% | 1.402.530,00 |
| 13.03.2025 | 478,68 | 492,60 | 471,89 | 490,59 | 3,26% | 1.330.402,00 |
| 12.03.2025 | 488,98 | 492,00 | 474,50 | 475,10 | -3,85% | 1.135.826,00 |
| 11.03.2025 | 494,00 | 495,45 | 484,80 | 494,11 | -0,27% | 1.554.511,00 |
| 10.03.2025 | 487,07 | 510,21 | 483,71 | 495,45 | 1,84% | 1.565.060,00 |
| 07.03.2025 | 472,23 | 491,10 | 472,23 | 486,52 | 2,38% | 1.014.416,00 |
| 06.03.2025 | 476,00 | 477,07 | 465,20 | 475,20 | 0,21% | 870.711,00 |
| 05.03.2025 | 468,26 | 479,64 | 466,59 | 474,20 | 2,24% | 1.170.234,00 |
| 04.03.2025 | 470,94 | 480,88 | 463,14 | 463,83 | -2,02% | 1.243.453,00 |
| 03.03.2025 | 466,39 | 473,81 | 463,16 | 473,41 | 2,53% | 1.246.741,00 |
| 28.02.2025 | 463,22 | 464,93 | 455,93 | 461,74 | 0,38% | 876.670,00 |
| 27.02.2025 | 457,68 | 464,00 | 455,88 | 459,97 | 1,12% | 1.105.469,00 |
| 26.02.2025 | 458,61 | 458,91 | 452,73 | 454,87 | -1,33% | 736.928,00 |
| 25.02.2025 | 451,45 | 462,56 | 450,84 | 461,01 | 2,46% | 1.228.554,00 |
| 24.02.2025 | 450,62 | 456,51 | 449,20 | 449,94 | 0,44% | 1.445.521,00 |
| 21.02.2025 | 438,42 | 450,09 | 437,83 | 447,96 | 2,25% | 1.670.681,00 |
| 20.02.2025 | 429,08 | 439,00 | 426,24 | 438,11 | 1,08% | 1.218.644,00 |
| 19.02.2025 | 444,48 | 451,08 | 430,00 | 433,45 | -1,79% | 1.779.083,00 |
| 18.02.2025 | 444,98 | 448,95 | 439,45 | 441,36 | 0,56% | 1.071.794,00 |
| 14.02.2025 | 453,74 | 454,00 | 434,15 | 438,90 | -3,55% | 2.036.150,00 |
| 13.02.2025 | 471,77 | 474,74 | 453,62 | 455,06 | -3,36% | 1.243.546,00 |
| 12.02.2025 | 472,25 | 477,47 | 469,26 | 470,86 | -0,63% | 806.922,00 |
| 11.02.2025 | 474,56 | 475,83 | 468,42 | 473,84 | -0,11% | 538.858,00 |
| 10.02.2025 | 469,29 | 477,08 | 468,53 | 474,37 | 1,24% | 804.672,00 |
| 07.02.2025 | 468,25 | 474,14 | 465,87 | 468,58 | 0,44% | 819.356,00 |
| 06.02.2025 | 471,27 | 472,75 | 462,24 | 466,55 | -1,23% | 788.699,00 |
| 05.02.2025 | 485,15 | 486,00 | 470,93 | 472,34 | -2,08% | 1.077.749,00 |
| 04.02.2025 | 486,11 | 487,79 | 481,42 | 482,39 | -1,10% | 524.738,00 |
| 03.02.2025 | 488,41 | 493,33 | 481,66 | 487,75 | 0,10% | 762.316,00 |
| 31.01.2025 | 484,69 | 488,10 | 478,50 | 487,27 | 0,81% | 792.795,00 |
| 30.01.2025 | 472,00 | 485,00 | 469,73 | 483,37 | 0,38% | 1.467.387,00 |
| 29.01.2025 | 485,28 | 492,76 | 480,25 | 481,54 | -1,05% | 872.905,00 |
| 28.01.2025 | 501,04 | 502,91 | 485,48 | 486,64 | -3,30% | 1.036.543,00 |
| 27.01.2025 | 501,02 | 507,38 | 497,00 | 503,23 | 1,25% | 737.419,00 |
| 24.01.2025 | 497,89 | 500,00 | 496,66 | 497,02 | -0,55% | 556.340,00 |
| 23.01.2025 | 505,00 | 507,64 | 493,23 | 499,77 | -0,53% | 774.175,00 |
| 22.01.2025 | 504,00 | 505,26 | 497,17 | 502,41 | -0,40% | 1.324.650,00 |
| 21.01.2025 | 490,00 | 507,67 | 489,54 | 504,45 | 4,58% | 1.309.042,00 |
| 17.01.2025 | 480,42 | 483,43 | 477,36 | 482,38 | 0,25% | 1.091.623,00 |
| 16.01.2025 | 470,77 | 481,33 | 470,77 | 481,19 | 1,88% | 704.366,00 |
| 15.01.2025 | 477,00 | 477,70 | 470,19 | 472,30 | -0,67% | 645.999,00 |
| 14.01.2025 | 473,96 | 475,98 | 471,58 | 475,50 | 0,66% | 553.719,00 |
| 13.01.2025 | 458,83 | 477,39 | 458,69 | 472,38 | 2,98% | 964.204,00 |
| 10.01.2025 | 461,50 | 464,38 | 455,42 | 458,69 | -0,76% | 621.544,00 |
| 08.01.2025 | 456,02 | 464,62 | 453,96 | 462,21 | 2,17% | 746.599,00 |
| 07.01.2025 | 455,14 | 458,55 | 450,81 | 452,39 | -0,60% | 1.098.674,00 |
| 06.01.2025 | 465,97 | 466,22 | 453,96 | 455,14 | -2,71% | 869.924,00 |
| 03.01.2025 | 467,99 | 469,61 | 466,46 | 467,82 | -0,04% | 619.641,00 |
| 02.01.2025 | 472,03 | 476,09 | 466,28 | 468,01 | -0,27% | 597.371,00 |
| 31.12.2024 | 466,52 | 470,52 | 465,31 | 469,29 | 0,59% | 439.907,00 |
| 30.12.2024 | 469,05 | 469,05 | 465,18 | 466,52 | -1,02% | 439.965,00 |
| 27.12.2024 | 469,62 | 474,65 | 469,03 | 471,35 | -0,19% | 372.741,00 |
| 26.12.2024 | 471,10 | 474,02 | 469,67 | 472,23 | 0,24% | 291.519,00 |
| 24.12.2024 | 466,69 | 471,79 | 465,90 | 471,09 | 0,83% | 235.079,00 |
| 23.12.2024 | 469,45 | 470,26 | 464,12 | 467,20 | -0,50% | 577.545,00 |
| 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 |