475,650€
0,52%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 474,35 | 479,65 | 472,80 | 475,70 | 0,53% | 37,00 |
| 21.11.2024 | 466,30 | 474,40 | 464,60 | 473,20 | 1,43% | 137,00 |
| 20.11.2024 | 464,25 | 468,60 | 461,30 | 466,55 | 0,80% | 185,00 |
| 19.11.2024 | 461,60 | 471,70 | 460,60 | 462,85 | 0,39% | 216,00 |
| 18.11.2024 | 470,30 | 471,30 | 460,25 | 461,05 | -1,61% | 196,00 |
| 15.11.2024 | 473,15 | 479,00 | 466,35 | 468,60 | -1,54% | 204,00 |
| 14.11.2024 | 493,10 | 496,50 | 466,35 | 475,95 | -3,27% | 374,00 |
| 13.11.2024 | 500,00 | 502,60 | 492,05 | 492,05 | -1,54% | 160,00 |
| 12.11.2024 | 501,75 | 505,60 | 499,45 | 499,75 | -0,19% | 222,00 |
| 11.11.2024 | 495,70 | 507,00 | 492,60 | 500,70 | 1,40% | 331,00 |
| 08.11.2024 | 483,05 | 496,35 | 480,50 | 493,80 | 2,37% | 247,00 |
| 07.11.2024 | 490,10 | 490,50 | 479,00 | 482,35 | -0,83% | 1.464,00 |
| 06.11.2024 | 479,05 | 498,00 | 476,60 | 486,40 | 3,67% | 653,00 |
| 05.11.2024 | 466,80 | 469,65 | 461,40 | 469,20 | 0,72% | 197,00 |
| 04.11.2024 | 467,10 | 468,10 | 461,50 | 465,85 | -0,37% | 65,00 |
| 01.11.2024 | 468,30 | 473,40 | 467,00 | 467,60 | -0,10% | 129,00 |
| 31.10.2024 | 464,85 | 470,55 | 461,65 | 468,05 | 0,61% | 264,00 |
| 30.10.2024 | 465,30 | 468,95 | 461,30 | 465,20 | -0,23% | 439,00 |
| 29.10.2024 | 473,55 | 475,75 | 466,15 | 466,25 | -1,53% | 329,00 |
| 28.10.2024 | 481,95 | 482,35 | 472,80 | 473,50 | -1,50% | 191,00 |
| 25.10.2024 | 483,75 | 487,60 | 480,40 | 480,70 | -0,56% | 257,00 |
| 24.10.2024 | 478,15 | 491,90 | 475,20 | 483,40 | 1,03% | 235,00 |
| 23.10.2024 | 480,80 | 485,20 | 478,30 | 478,45 | -0,76% | 170,00 |
| 22.10.2024 | 489,15 | 490,95 | 479,10 | 482,10 | -1,56% | 92,00 |
| 21.10.2024 | 488,50 | 493,00 | 486,30 | 489,75 | 0,40% | 214,00 |
| 18.10.2024 | 486,90 | 488,60 | 484,50 | 487,80 | 0,05% | 74,00 |
| 17.10.2024 | 488,95 | 492,80 | 482,00 | 487,55 | -0,35% | 81,00 |
| 16.10.2024 | 483,65 | 489,50 | 481,65 | 489,25 | 1,22% | 272,00 |
| 15.10.2024 | 492,80 | 493,90 | 483,10 | 483,35 | -1,30% | 512,00 |
| 14.10.2024 | 483,45 | 490,85 | 481,80 | 489,70 | 1,25% | 152,00 |
| 11.10.2024 | 482,65 | 484,90 | 481,20 | 483,65 | 0,23% | 32,00 |
| 10.10.2024 | 486,25 | 488,60 | 481,55 | 482,55 | -0,78% | 125,00 |
| 09.10.2024 | 485,15 | 488,05 | 482,85 | 486,35 | 0,08% | 95,00 |
| 08.10.2024 | 486,25 | 489,70 | 484,00 | 485,95 | -0,12% | 86,00 |
| 07.10.2024 | 488,70 | 491,10 | 485,25 | 486,55 | -0,53% | 268,00 |
| 04.10.2024 | 489,30 | 492,40 | 486,20 | 489,15 | 0,33% | 138,00 |
| 03.10.2024 | 488,20 | 492,95 | 484,95 | 487,55 | -0,07% | 109,00 |
| 02.10.2024 | 491,10 | 497,90 | 487,30 | 487,90 | -0,64% | 255,00 |
| 01.10.2024 | 473,90 | 502,40 | 473,40 | 491,05 | 3,48% | 478,00 |
| 30.09.2024 | 471,70 | 475,10 | 468,45 | 474,55 | 0,57% | 91,00 |
| 27.09.2024 | 469,95 | 473,70 | 467,20 | 471,85 | 0,49% | 427,00 |
| 26.09.2024 | 475,20 | 475,80 | 469,00 | 469,55 | -1,01% | 147,00 |
| 25.09.2024 | 472,50 | 476,05 | 470,10 | 474,35 | 0,03% | 241,00 |
| 24.09.2024 | 480,20 | 482,90 | 471,65 | 474,20 | -1,19% | 187,00 |
| 23.09.2024 | 471,30 | 480,90 | 470,10 | 479,90 | 1,94% | 104,00 |
| 20.09.2024 | 466,90 | 471,80 | 465,70 | 470,75 | 0,66% | - |
| 19.09.2024 | 470,25 | 471,70 | 465,10 | 467,65 | -0,48% | 102,00 |
| 18.09.2024 | 468,60 | 472,45 | 464,95 | 469,90 | 0,32% | 64,00 |
| 17.09.2024 | 470,00 | 470,55 | 462,55 | 468,40 | 0,01% | 234,00 |
| 16.09.2024 | 466,60 | 473,10 | 464,80 | 468,35 | -0,17% | 243,00 |
| 13.09.2024 | 467,70 | 470,65 | 465,30 | 469,15 | 0,16% | 25,00 |
| 12.09.2024 | 468,85 | 469,70 | 465,20 | 468,40 | 0,12% | 108,00 |
| 11.09.2024 | 469,60 | 472,00 | 462,05 | 467,85 | -0,76% | 203,00 |
| 10.09.2024 | 474,35 | 477,75 | 471,10 | 471,45 | -0,74% | 86,00 |
| 09.09.2024 | 463,90 | 475,50 | 463,90 | 474,95 | 2,15% | 86,00 |
| 06.09.2024 | 467,45 | 471,75 | 464,25 | 464,95 | -0,63% | 92,00 |
| 05.09.2024 | 472,50 | 473,90 | 465,10 | 467,90 | -1,02% | 108,00 |
| 04.09.2024 | 473,60 | 477,35 | 470,10 | 472,70 | -0,12% | 237,00 |
| 03.09.2024 | 468,80 | 476,70 | 468,80 | 473,25 | 0,03% | 182,00 |
| 02.09.2024 | 475,20 | 475,20 | 471,40 | 473,10 | 0,13% | 211,00 |
| 30.08.2024 | 468,95 | 473,40 | 466,70 | 472,50 | 0,80% | 310,00 |
| 29.08.2024 | 461,80 | 470,80 | 461,75 | 468,75 | 1,44% | 205,00 |
| 28.08.2024 | 459,05 | 465,50 | 457,90 | 462,10 | 0,91% | 278,00 |
| 27.08.2024 | 458,35 | 460,35 | 455,10 | 457,95 | -0,17% | 108,00 |
| 26.08.2024 | 455,45 | 459,00 | 453,80 | 458,75 | 0,81% | 129,00 |
| 23.08.2024 | 458,50 | 461,90 | 451,25 | 455,05 | -0,80% | 113,00 |
| 22.08.2024 | 454,90 | 460,90 | 453,60 | 458,70 | 0,97% | 156,00 |
| 21.08.2024 | 457,05 | 458,35 | 452,55 | 454,30 | -0,43% | 365,00 |
| 20.08.2024 | 455,85 | 456,30 | 451,00 | 456,25 | 0,29% | 250,00 |
| 19.08.2024 | 459,20 | 461,80 | 454,40 | 454,95 | -1,16% | 245,00 |
| 16.08.2024 | 459,05 | 460,50 | 455,80 | 460,30 | 0,35% | 112,00 |
| 15.08.2024 | 457,60 | 462,65 | 457,30 | 458,70 | 0,08% | 333,00 |
| 14.08.2024 | 455,60 | 460,15 | 454,05 | 458,35 | 0,50% | 114,00 |
| 13.08.2024 | 458,65 | 460,60 | 453,10 | 456,05 | -0,61% | 47,00 |
| 12.08.2024 | 452,75 | 459,60 | 451,00 | 458,85 | 1,29% | 172,00 |
| 09.08.2024 | 451,60 | 454,40 | 447,05 | 453,00 | 0,70% | 87,00 |
| 08.08.2024 | 449,55 | 458,00 | 445,55 | 449,85 | 0,30% | 389,00 |
| 07.08.2024 | 448,05 | 452,95 | 440,60 | 448,50 | 0,74% | 184,00 |
| 06.08.2024 | 450,70 | 454,15 | 444,70 | 445,20 | -0,97% | 266,00 |
| 05.08.2024 | 450,90 | 459,85 | 440,30 | 449,55 | -0,83% | 922,00 |
| 02.08.2024 | 455,35 | 463,40 | 444,75 | 453,30 | -0,79% | 536,00 |
| 01.08.2024 | 447,95 | 458,30 | 446,10 | 456,90 | 2,12% | 448,00 |
| 31.07.2024 | 449,55 | 452,40 | 445,95 | 447,40 | -0,63% | 384,00 |
| 30.07.2024 | 441,25 | 452,10 | 438,40 | 450,25 | 1,98% | 433,00 |
| 29.07.2024 | 442,05 | 447,90 | 439,65 | 441,50 | -0,24% | 623,00 |
| 26.07.2024 | 434,10 | 446,40 | 432,50 | 442,55 | 2,39% | 1.153,00 |
| 25.07.2024 | 409,70 | 435,45 | 404,20 | 432,20 | 6,02% | 1.403,00 |
| 24.07.2024 | 407,30 | 410,80 | 402,55 | 407,65 | 0,09% | 122,00 |
| 23.07.2024 | 402,05 | 408,35 | 400,60 | 407,30 | 1,31% | 142,00 |
| 22.07.2024 | 403,80 | 403,90 | 399,80 | 402,05 | -0,04% | 301,00 |
| 19.07.2024 | 403,80 | 407,00 | 399,25 | 402,20 | -0,38% | 353,00 |
| 18.07.2024 | 401,05 | 408,55 | 400,20 | 403,75 | 0,29% | 80,00 |
| 17.07.2024 | 398,95 | 403,90 | 396,80 | 402,60 | 0,79% | 235,00 |
| 16.07.2024 | 395,40 | 400,45 | 394,90 | 399,45 | 0,83% | 133,00 |
| 15.07.2024 | 397,40 | 401,50 | 394,90 | 396,15 | 0,06% | 741,00 |
| 12.07.2024 | 397,85 | 401,25 | 395,70 | 395,90 | -0,50% | 124,00 |
| 11.07.2024 | 393,30 | 398,70 | 390,95 | 397,90 | 1,13% | 275,00 |
| 10.07.2024 | 391,60 | 393,95 | 390,10 | 393,45 | 0,32% | 304,00 |
| 09.07.2024 | 397,60 | 400,30 | 392,00 | 392,20 | -1,20% | 308,00 |
| 08.07.2024 | 401,05 | 403,80 | 396,95 | 396,95 | -1,05% | 344,00 |