Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 524,00 | 524,00 | 502,00 | 502,80 | 0,20% | 35,00 |
| 28.08.2025 | 500,80 | 501,80 | 500,80 | 501,80 | -1,22% | 30,00 |
| 27.08.2025 | 508,00 | 508,00 | 508,00 | 508,00 | -0,51% | - |
| 26.08.2025 | 488,10 | 510,60 | 488,10 | 510,60 | 0,99% | 48,00 |
| 25.08.2025 | 506,80 | 506,80 | 503,40 | 505,60 | -0,35% | 53,00 |
| 22.08.2025 | 515,00 | 516,00 | 507,40 | 507,40 | -1,05% | 43,00 |
| 21.08.2025 | 512,60 | 513,60 | 512,60 | 512,80 | 1,34% | 113,00 |
| 20.08.2025 | 501,00 | 506,00 | 499,40 | 506,00 | 0,52% | 40,00 |
| 19.08.2025 | 499,00 | 505,00 | 499,00 | 503,40 | -0,59% | 139,00 |
| 18.08.2025 | 502,00 | 506,40 | 502,00 | 506,40 | 1,56% | 8,00 |
| 15.08.2025 | 501,60 | 501,60 | 497,80 | 498,60 | -0,36% | 17,00 |
| 14.08.2025 | 493,00 | 500,40 | 493,00 | 500,40 | 1,30% | 26,00 |
| 13.08.2025 | 492,00 | 498,50 | 488,10 | 494,00 | -0,40% | 48,00 |
| 12.08.2025 | 498,50 | 498,50 | 496,00 | 496,00 | -0,60% | 105,00 |
| 11.08.2025 | 495,50 | 501,20 | 495,50 | 499,00 | -0,24% | 22,00 |
| 08.08.2025 | 504,80 | 505,40 | 500,20 | 500,20 | -0,12% | 83,00 |
| 07.08.2025 | 507,40 | 507,40 | 498,00 | 500,80 | -1,77% | 161,00 |
| 06.08.2025 | 510,40 | 515,00 | 507,40 | 509,80 | -0,12% | 431,00 |
| 05.08.2025 | 511,20 | 514,80 | 510,00 | 510,40 | 0,39% | 154,00 |
| 04.08.2025 | 510,00 | 535,00 | 506,60 | 508,40 | 1,48% | 213,00 |
| 01.08.2025 | 505,00 | 508,00 | 497,50 | 501,00 | -0,20% | 314,00 |
| 31.07.2025 | 501,80 | 504,00 | 498,20 | 502,00 | 0,50% | 119,00 |
| 30.07.2025 | 496,30 | 499,50 | 496,10 | 499,50 | 0,97% | 59,00 |
| 29.07.2025 | 489,40 | 495,00 | 488,80 | 494,70 | 1,56% | 428,00 |
| 28.07.2025 | 495,00 | 495,00 | 484,40 | 487,10 | 0,89% | 212,00 |
| 25.07.2025 | 486,20 | 486,20 | 482,80 | 482,80 | -0,78% | 12,00 |
| 24.07.2025 | 483,00 | 486,60 | 481,40 | 486,60 | 2,03% | 324,00 |
| 23.07.2025 | 479,80 | 484,00 | 473,80 | 476,90 | 0,46% | 173,00 |
| 22.07.2025 | 443,50 | 478,70 | 440,80 | 474,70 | 6,24% | 298,00 |
| 21.07.2025 | 448,80 | 448,80 | 444,00 | 446,80 | -0,62% | 151,00 |
| 18.07.2025 | 451,00 | 451,00 | 448,40 | 449,60 | -0,33% | 24,00 |
| 17.07.2025 | 450,00 | 461,60 | 448,70 | 451,10 | 2,29% | 139,00 |
| 16.07.2025 | 445,70 | 449,10 | 441,00 | 441,00 | -1,28% | 23,00 |
| 15.07.2025 | 446,50 | 449,90 | 446,50 | 446,70 | 0,00% | 102,00 |
| 14.07.2025 | 440,00 | 446,70 | 440,00 | 446,70 | 2,22% | 111,00 |
| 11.07.2025 | 427,00 | 440,50 | 427,00 | 437,00 | -0,41% | 143,00 |
| 10.07.2025 | 434,40 | 438,80 | 434,10 | 438,80 | 1,60% | 34,00 |
| 09.07.2025 | 431,90 | 431,90 | 431,90 | 431,90 | 0,30% | - |
| 08.07.2025 | 431,00 | 432,40 | 428,30 | 430,60 | -0,49% | 166,00 |
| 07.07.2025 | 432,70 | 432,70 | 432,70 | 432,70 | -0,76% | 10,00 |
| 04.07.2025 | 433,90 | 436,00 | 426,70 | 436,00 | 1,73% | 21,00 |
| 03.07.2025 | 424,30 | 428,60 | 424,30 | 428,60 | 2,17% | 7,00 |
| 02.07.2025 | 429,90 | 429,90 | 416,30 | 419,50 | -1,80% | 664,00 |
| 01.07.2025 | 426,20 | 427,20 | 424,20 | 427,20 | 0,80% | 41,00 |
| 30.06.2025 | 424,80 | 424,80 | 422,00 | 423,80 | 0,67% | 34,00 |
| 27.06.2025 | 426,00 | 427,90 | 421,00 | 421,00 | -0,61% | 75,00 |
| 26.06.2025 | 421,00 | 423,60 | 419,80 | 423,60 | 1,27% | 30,00 |
| 25.06.2025 | 417,30 | 419,00 | 417,30 | 418,30 | 0,36% | 37,00 |
| 24.06.2025 | 427,00 | 428,10 | 416,80 | 416,80 | -5,16% | 137,00 |
| 23.06.2025 | 444,60 | 444,90 | 435,00 | 439,50 | 1,48% | 1.050,00 |
| 20.06.2025 | 433,30 | 433,30 | 429,00 | 433,10 | -3,76% | 141,00 |
| 19.06.2025 | 432,80 | 450,00 | 432,80 | 450,00 | 4,41% | 95,00 |
| 18.06.2025 | 440,20 | 449,10 | 431,00 | 431,00 | -1,24% | 619,00 |
| 17.06.2025 | 432,60 | 439,90 | 432,60 | 436,40 | 1,28% | 653,00 |
| 16.06.2025 | 451,20 | 457,00 | 430,90 | 430,90 | -2,80% | 537,00 |
| 13.06.2025 | 450,10 | 456,10 | 439,60 | 443,30 | 3,67% | 1.004,00 |
| 12.06.2025 | 422,70 | 427,60 | 420,30 | 427,60 | 1,64% | 131,00 |
| 11.06.2025 | 425,40 | 425,40 | 412,30 | 420,70 | -1,75% | 18,00 |
| 10.06.2025 | 434,10 | 435,10 | 427,50 | 428,20 | 0,00% | 109,00 |
| 09.06.2025 | 426,40 | 428,20 | 426,40 | 428,20 | 0,07% | 9,00 |
| 06.06.2025 | 430,30 | 430,80 | 426,00 | 427,90 | -0,05% | 62,00 |
| 05.06.2025 | 432,10 | 434,70 | 427,80 | 428,10 | -0,93% | 171,00 |
| 04.06.2025 | 429,70 | 432,10 | 429,20 | 432,10 | 1,19% | 69,00 |
| 03.06.2025 | 422,20 | 428,10 | 422,20 | 427,00 | 1,50% | 27,00 |
| 02.06.2025 | 425,30 | 425,50 | 420,60 | 420,70 | 2,11% | 70,00 |
| 30.05.2025 | 424,40 | 424,40 | 412,00 | 412,00 | -2,00% | 20,00 |
| 29.05.2025 | 431,20 | 431,20 | 416,10 | 420,40 | -0,38% | 37,00 |
| 28.05.2025 | 422,00 | 422,90 | 422,00 | 422,00 | 0,98% | 21,00 |
| 27.05.2025 | 418,40 | 418,40 | 414,60 | 417,90 | 0,29% | 95,00 |
| 26.05.2025 | 418,50 | 418,70 | 416,70 | 416,70 | 0,07% | 14,00 |
| 23.05.2025 | 412,40 | 421,10 | 412,40 | 416,40 | 0,17% | 19,00 |
| 22.05.2025 | 416,00 | 421,10 | 415,70 | 415,70 | -0,55% | 140,00 |
| 21.05.2025 | 422,80 | 426,50 | 418,00 | 418,00 | -1,23% | 109,00 |
| 20.05.2025 | 420,80 | 423,20 | 417,80 | 423,20 | 0,57% | 58,00 |
| 19.05.2025 | 416,80 | 420,80 | 416,80 | 420,80 | -0,24% | 83,00 |
| 16.05.2025 | 420,20 | 426,60 | 417,80 | 421,80 | 1,52% | 106,00 |
| 15.05.2025 | 408,10 | 415,50 | 408,10 | 415,50 | 1,12% | 8,00 |
| 14.05.2025 | 425,20 | 425,20 | 406,30 | 410,90 | -3,70% | 431,00 |
| 13.05.2025 | 427,70 | 427,70 | 426,70 | 426,70 | -0,74% | 33,00 |
| 12.05.2025 | 438,70 | 438,70 | 425,10 | 429,90 | 0,82% | 32,00 |
| 09.05.2025 | 434,40 | 443,10 | 424,30 | 426,40 | -1,27% | 190,00 |
| 08.05.2025 | 439,20 | 439,20 | 429,20 | 431,90 | 1,12% | 91,00 |
| 07.05.2025 | 433,50 | 433,50 | 427,10 | 427,10 | -1,11% | 4,00 |
| 06.05.2025 | 438,90 | 438,90 | 431,90 | 431,90 | -0,99% | 48,00 |
| 05.05.2025 | 435,00 | 443,70 | 430,90 | 436,20 | 2,54% | 186,00 |
| 02.05.2025 | 432,20 | 436,20 | 425,40 | 425,40 | 0,02% | 68,00 |
| 30.04.2025 | 420,60 | 425,30 | 420,60 | 425,30 | 0,73% | 2,00 |
| 29.04.2025 | 425,30 | 427,40 | 422,20 | 422,20 | 0,05% | 20,00 |
| 28.04.2025 | 419,40 | 422,00 | 417,20 | 422,00 | 3,76% | 64,00 |
| 25.04.2025 | 410,70 | 412,00 | 406,70 | 406,70 | -1,31% | 25,00 |
| 24.04.2025 | 414,60 | 418,10 | 410,90 | 412,10 | -1,27% | 37,00 |
| 23.04.2025 | 413,10 | 425,00 | 404,00 | 417,40 | 1,83% | 208,00 |
| 22.04.2025 | 463,80 | 473,10 | 408,40 | 409,90 | -13,58% | 443,00 |
| 17.04.2025 | 470,70 | 474,50 | 470,10 | 474,30 | -0,34% | 50,00 |
| 16.04.2025 | 465,00 | 475,90 | 465,00 | 475,90 | 0,57% | 71,00 |
| 15.04.2025 | 476,00 | 476,10 | 470,00 | 473,20 | 0,28% | 44,00 |
| 14.04.2025 | 472,10 | 472,40 | 469,00 | 471,90 | 2,10% | 122,00 |
| 11.04.2025 | 456,50 | 463,40 | 453,00 | 462,20 | 0,92% | 52,00 |
| 10.04.2025 | 460,20 | 464,60 | 458,00 | 458,00 | 1,89% | 47,00 |
| 09.04.2025 | 450,00 | 450,00 | 437,00 | 449,50 | -1,75% | 56,00 |