494,600€
1,71%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 483,05 | 496,35 | 481,40 | 495,00 | 1,79% | 119,00 |
| 07.11.2024 | 485,40 | 487,60 | 485,40 | 486,30 | -0,39% | 55,00 |
| 06.11.2024 | 483,80 | 496,50 | 483,80 | 488,20 | 4,74% | 131,00 |
| 05.11.2024 | 468,00 | 468,00 | 462,90 | 466,10 | -0,09% | 77,00 |
| 04.11.2024 | 463,80 | 466,80 | 463,80 | 466,50 | -0,43% | 13,00 |
| 01.11.2024 | 467,20 | 468,50 | 467,20 | 468,50 | 0,73% | 20,00 |
| 31.10.2024 | 464,80 | 465,10 | 464,80 | 465,10 | -0,32% | 100,00 |
| 30.10.2024 | 464,60 | 466,60 | 464,60 | 466,60 | -0,83% | 1,00 |
| 29.10.2024 | 472,80 | 474,10 | 470,50 | 470,50 | -1,84% | 26,00 |
| 28.10.2024 | 479,30 | 479,30 | 479,30 | 479,30 | -1,05% | - |
| 25.10.2024 | 483,20 | 484,40 | 482,00 | 484,40 | -0,14% | 61,00 |
| 24.10.2024 | 476,80 | 485,10 | 476,80 | 485,10 | 1,02% | 50,00 |
| 23.10.2024 | 479,60 | 480,20 | 479,60 | 480,20 | -1,54% | 30,00 |
| 22.10.2024 | 487,70 | 487,70 | 487,70 | 487,70 | -0,41% | - |
| 21.10.2024 | 487,20 | 489,70 | 487,20 | 489,70 | 0,91% | 2,00 |
| 18.10.2024 | 485,30 | 485,30 | 485,30 | 485,30 | -0,94% | - |
| 17.10.2024 | 488,10 | 489,90 | 488,00 | 489,90 | 1,45% | 15,00 |
| 16.10.2024 | 482,90 | 482,90 | 482,90 | 482,90 | -1,17% | - |
| 15.10.2024 | 488,60 | 488,60 | 488,60 | 488,60 | 1,26% | - |
| 14.10.2024 | 482,50 | 482,50 | 482,50 | 482,50 | 0,42% | - |
| 11.10.2024 | 481,00 | 481,00 | 480,50 | 480,50 | -0,41% | 7,00 |
| 10.10.2024 | 485,30 | 485,30 | 482,50 | 482,50 | -0,72% | 30,00 |
| 09.10.2024 | 483,50 | 486,00 | 483,50 | 486,00 | 0,19% | 2,00 |
| 08.10.2024 | 485,10 | 485,10 | 485,10 | 485,10 | -0,76% | 22,00 |
| 07.10.2024 | 489,80 | 489,80 | 488,80 | 488,80 | 0,60% | 3,00 |
| 04.10.2024 | 485,90 | 485,90 | 485,90 | 485,90 | 0,16% | - |
| 03.10.2024 | 486,60 | 486,60 | 485,10 | 485,10 | -2,16% | 2,00 |
| 02.10.2024 | 489,40 | 497,10 | 489,40 | 495,80 | 0,12% | 47,00 |
| 01.10.2024 | 472,30 | 495,20 | 472,30 | 495,20 | 4,63% | 45,00 |
| 30.09.2024 | 473,30 | 473,30 | 473,30 | 473,30 | 0,92% | 4,00 |
| 27.09.2024 | 468,50 | 469,00 | 468,50 | 469,00 | -0,59% | 10,00 |
| 26.09.2024 | 474,20 | 474,20 | 471,80 | 471,80 | -0,74% | 24,00 |
| 25.09.2024 | 471,20 | 475,60 | 471,20 | 475,30 | 0,59% | 36,00 |
| 24.09.2024 | 479,30 | 479,30 | 472,50 | 472,50 | -1,50% | 13,00 |
| 23.09.2024 | 470,20 | 479,70 | 470,20 | 479,70 | 2,74% | 21,00 |
| 20.09.2024 | 465,90 | 470,40 | 465,90 | 466,90 | -0,17% | 114,00 |
| 19.09.2024 | 468,30 | 468,30 | 467,70 | 467,70 | 0,17% | 25,00 |
| 18.09.2024 | 466,90 | 466,90 | 466,90 | 466,90 | -0,57% | - |
| 17.09.2024 | 466,80 | 469,60 | 466,80 | 469,60 | 0,64% | 50,00 |
| 16.09.2024 | 466,60 | 466,60 | 466,60 | 466,60 | -0,45% | 14,00 |
| 13.09.2024 | 466,20 | 468,70 | 466,20 | 468,70 | 0,51% | 6,00 |
| 12.09.2024 | 467,30 | 468,00 | 466,30 | 466,30 | -0,04% | 118,00 |
| 11.09.2024 | 468,00 | 469,60 | 463,50 | 466,50 | -1,33% | 98,00 |
| 10.09.2024 | 472,80 | 472,80 | 472,80 | 472,80 | 1,87% | - |
| 09.09.2024 | 464,10 | 464,10 | 464,10 | 464,10 | -0,39% | - |
| 06.09.2024 | 465,90 | 465,90 | 465,90 | 465,90 | -0,58% | - |
| 05.09.2024 | 470,80 | 470,80 | 468,60 | 468,60 | -1,16% | 300,00 |
| 04.09.2024 | 470,40 | 474,10 | 470,40 | 474,10 | 0,72% | 10,00 |
| 03.09.2024 | 468,80 | 470,70 | 468,80 | 470,70 | -0,32% | 44,00 |
| 02.09.2024 | 471,50 | 472,20 | 471,50 | 472,20 | 0,32% | - |
| 30.08.2024 | 467,60 | 470,70 | 467,60 | 470,70 | 2,26% | 25,00 |
| 29.08.2024 | 460,30 | 460,30 | 460,30 | 460,30 | -0,65% | - |
| 28.08.2024 | 458,30 | 463,30 | 458,30 | 463,30 | 0,81% | 300,00 |
| 27.08.2024 | 456,90 | 459,60 | 456,90 | 459,60 | 0,55% | 10,00 |
| 26.08.2024 | 453,90 | 457,10 | 453,90 | 457,10 | 0,51% | 60,00 |
| 23.08.2024 | 457,10 | 458,10 | 454,80 | 454,80 | 0,33% | 76,00 |
| 22.08.2024 | 453,30 | 453,30 | 453,30 | 453,30 | 0,02% | - |
| 21.08.2024 | 455,50 | 455,50 | 453,20 | 453,20 | 0,22% | 8,00 |
| 20.08.2024 | 454,30 | 454,30 | 452,20 | 452,20 | -2,02% | 5,00 |
| 19.08.2024 | 456,10 | 461,50 | 456,10 | 461,50 | 1,21% | 25,00 |
| 16.08.2024 | 457,60 | 457,60 | 456,00 | 456,00 | -0,93% | 16,00 |
| 15.08.2024 | 457,70 | 460,30 | 457,70 | 460,30 | 0,13% | 1,00 |
| 14.08.2024 | 455,80 | 459,70 | 455,80 | 459,70 | 0,42% | 76,00 |
| 13.08.2024 | 457,30 | 457,80 | 457,30 | 457,80 | 0,97% | 7,00 |
| 12.08.2024 | 454,40 | 454,40 | 453,40 | 453,40 | 1,12% | 62,00 |
| 09.08.2024 | 448,40 | 448,40 | 448,40 | 448,40 | -0,82% | - |
| 08.08.2024 | 446,30 | 452,10 | 446,30 | 452,10 | 0,85% | 99,00 |
| 07.08.2024 | 447,20 | 448,40 | 447,20 | 448,30 | -1,04% | 26,00 |
| 06.08.2024 | 453,70 | 453,70 | 453,00 | 453,00 | 1,23% | 17,00 |
| 05.08.2024 | 446,40 | 448,80 | 445,40 | 447,50 | -0,38% | 309,00 |
| 02.08.2024 | 453,90 | 460,40 | 448,50 | 449,20 | -1,81% | 138,00 |
| 01.08.2024 | 446,30 | 457,50 | 446,30 | 457,50 | 2,17% | 42,00 |
| 31.07.2024 | 448,40 | 448,50 | 447,80 | 447,80 | -0,49% | 28,00 |
| 30.07.2024 | 439,70 | 450,00 | 439,70 | 450,00 | 0,74% | 107,00 |
| 29.07.2024 | 440,30 | 446,70 | 440,30 | 446,70 | 0,84% | 13,00 |
| 26.07.2024 | 432,70 | 443,00 | 432,70 | 443,00 | 3,97% | 161,00 |
| 25.07.2024 | 408,20 | 427,50 | 406,80 | 426,10 | 4,36% | 49,00 |
| 24.07.2024 | 406,00 | 408,40 | 406,00 | 408,30 | 0,34% | 17,00 |
| 23.07.2024 | 400,70 | 406,90 | 400,70 | 406,90 | 1,50% | 25,00 |
| 22.07.2024 | 400,90 | 400,90 | 400,90 | 400,90 | -1,38% | - |
| 19.07.2024 | 402,50 | 406,50 | 402,50 | 406,50 | 1,37% | 5,00 |
| 18.07.2024 | 400,70 | 401,00 | 400,70 | 401,00 | 0,83% | 14,00 |
| 17.07.2024 | 397,70 | 397,70 | 397,70 | 397,70 | 0,66% | - |
| 16.07.2024 | 395,50 | 395,50 | 395,10 | 395,10 | -0,23% | 90,00 |
| 15.07.2024 | 396,20 | 396,20 | 396,00 | 396,00 | -1,05% | 34,00 |
| 12.07.2024 | 396,60 | 400,20 | 396,60 | 400,20 | 1,57% | 21,00 |
| 11.07.2024 | 392,00 | 394,00 | 391,90 | 394,00 | 0,77% | 23,00 |
| 10.07.2024 | 391,00 | 391,00 | 391,00 | 391,00 | -1,31% | 10,00 |
| 09.07.2024 | 396,20 | 396,20 | 396,20 | 396,20 | -0,93% | - |
| 08.07.2024 | 399,90 | 399,90 | 399,90 | 399,90 | -0,94% | - |
| 05.07.2024 | 404,10 | 404,10 | 403,70 | 403,70 | -0,15% | 5,00 |
| 04.07.2024 | 405,00 | 405,00 | 404,30 | 404,30 | -0,25% | 6,00 |
| 03.07.2024 | 405,80 | 405,80 | 405,30 | 405,30 | 0,12% | 30,00 |
| 02.07.2024 | 403,90 | 404,80 | 403,90 | 404,80 | 0,20% | 2,00 |
| 01.07.2024 | 404,00 | 404,00 | 404,00 | 404,00 | -0,37% | - |
| 28.06.2024 | 405,20 | 406,80 | 405,20 | 405,50 | 0,62% | 22,00 |
| 27.06.2024 | 403,00 | 403,00 | 403,00 | 403,00 | 0,37% | 26,00 |
| 26.06.2024 | 398,90 | 401,50 | 398,90 | 401,50 | 0,12% | 5,00 |
| 25.06.2024 | 399,80 | 403,10 | 399,80 | 401,00 | 0,00% | 68,00 |
| 24.06.2024 | 402,50 | 402,50 | 401,00 | 401,00 | -1,45% | 5,00 |