567,463$
0,44%
Echtzeit-Aktienkurs Northrop Grumman Corp
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 568,74 | 573,26 | 563,51 | 567,35 | 0,42% | 687.670,00 |
| 19.11.2025 | 560,78 | 567,20 | 557,46 | 565,00 | -0,31% | 665.424,00 |
| 18.11.2025 | 564,17 | 573,30 | 564,17 | 566,76 | 0,66% | 1.047.053,00 |
| 17.11.2025 | 559,44 | 563,08 | 556,29 | 563,03 | 0,90% | 913.005,00 |
| 14.11.2025 | 557,75 | 562,03 | 553,36 | 558,00 | 0,00% | 742.576,00 |
| 13.11.2025 | 560,83 | 563,41 | 556,84 | 558,00 | -0,10% | 828.402,00 |
| 12.11.2025 | 564,33 | 569,15 | 558,40 | 558,57 | -1,44% | 669.774,00 |
| 11.11.2025 | 564,27 | 570,79 | 559,00 | 566,74 | 0,67% | 743.405,00 |
| 10.11.2025 | 564,80 | 567,06 | 557,39 | 562,98 | -0,99% | 1.075.772,00 |
| 07.11.2025 | 571,97 | 571,97 | 562,44 | 568,61 | -0,59% | 646.062,00 |
| 06.11.2025 | 571,25 | 578,04 | 569,95 | 571,96 | 0,26% | 610.823,00 |
| 05.11.2025 | 572,89 | 579,53 | 569,74 | 570,50 | -1,15% | 535.803,00 |
| 04.11.2025 | 573,73 | 579,59 | 568,40 | 577,14 | 0,30% | 494.370,00 |
| 03.11.2025 | 580,26 | 581,19 | 571,68 | 575,41 | -1,38% | 657.827,00 |
| 31.10.2025 | 579,15 | 586,63 | 575,82 | 583,45 | 0,84% | 840.195,00 |
| 30.10.2025 | 585,94 | 591,73 | 577,74 | 578,60 | -1,09% | 1.103.098,00 |
| 29.10.2025 | 590,00 | 594,22 | 582,51 | 584,99 | -1,69% | 723.541,00 |
| 28.10.2025 | 594,50 | 598,95 | 591,24 | 595,05 | -0,15% | 714.928,00 |
| 27.10.2025 | 604,87 | 605,65 | 595,00 | 595,95 | -1,59% | 501.263,00 |
| 24.10.2025 | 606,35 | 608,50 | 597,08 | 605,58 | -0,01% | 564.834,00 |
| 23.10.2025 | 597,49 | 609,46 | 597,49 | 605,62 | 1,53% | 655.583,00 |
| 22.10.2025 | 597,07 | 605,96 | 595,65 | 596,48 | -0,48% | 1.122.830,00 |
| 21.10.2025 | 589,96 | 604,89 | 571,36 | 599,35 | -0,44% | 1.750.875,00 |
| 20.10.2025 | 599,66 | 602,90 | 596,21 | 602,00 | 1,36% | 1.084.102,00 |
| 17.10.2025 | 598,56 | 600,57 | 592,58 | 593,94 | -0,84% | - |
| 16.10.2025 | 611,80 | 611,80 | 597,59 | 598,98 | -1,63% | 780.021,00 |
| 15.10.2025 | 625,05 | 627,05 | 600,08 | 608,93 | -2,87% | 666.900,00 |
| 14.10.2025 | 619,48 | 627,41 | 618,07 | 626,93 | 1,30% | 437.591,00 |
| 13.10.2025 | 619,97 | 624,05 | 616,90 | 618,88 | -0,74% | 452.758,00 |
| 10.10.2025 | 633,36 | 635,25 | 619,41 | 623,49 | -1,81% | 660.101,00 |
| 09.10.2025 | 638,00 | 640,90 | 631,37 | 635,01 | -0,46% | 1.007.665,00 |
| 08.10.2025 | 630,00 | 638,54 | 625,55 | 637,95 | 2,63% | 939.163,00 |
| 07.10.2025 | 622,85 | 627,81 | 618,40 | 621,63 | 0,50% | 838.233,00 |
| 06.10.2025 | 609,12 | 619,71 | 609,00 | 618,52 | 1,47% | 540.307,00 |
| 03.10.2025 | 607,00 | 610,64 | 605,30 | 609,54 | 0,75% | 435.952,00 |
| 02.10.2025 | 603,80 | 607,26 | 601,96 | 605,01 | -0,07% | 453.946,00 |
| 01.10.2025 | 607,22 | 610,85 | 603,01 | 605,42 | -0,64% | 558.360,00 |
| 30.09.2025 | 593,10 | 610,12 | 593,10 | 609,32 | 2,58% | 803.097,00 |
| 29.09.2025 | 598,31 | 604,13 | 591,51 | 593,99 | -0,09% | 777.141,00 |
| 26.09.2025 | 589,49 | 594,96 | 586,85 | 594,52 | 1,49% | 511.016,00 |
| 25.09.2025 | 590,00 | 593,75 | 582,48 | 585,77 | -0,09% | 1.074.102,00 |
| 24.09.2025 | 580,64 | 589,60 | 577,00 | 586,27 | 1,59% | 784.174,00 |
| 23.09.2025 | 576,00 | 580,66 | 571,08 | 577,08 | 0,16% | 656.281,00 |
| 22.09.2025 | 573,69 | 577,65 | 570,26 | 576,15 | 0,54% | 566.750,00 |
| 19.09.2025 | 571,91 | 576,15 | 565,50 | 573,03 | -0,13% | 1.478.380,00 |
| 18.09.2025 | 572,00 | 576,98 | 568,32 | 573,75 | -0,58% | 798.950,00 |
| 17.09.2025 | 579,10 | 585,00 | 576,39 | 577,08 | -0,39% | 790.271,00 |
| 16.09.2025 | 578,00 | 587,24 | 575,95 | 579,36 | 0,84% | 1.104.597,00 |
| 15.09.2025 | 574,00 | 576,47 | 571,11 | 574,54 | -0,25% | 804.620,00 |
| 12.09.2025 | 582,34 | 583,13 | 575,18 | 575,96 | -1,20% | 717.913,00 |
| 11.09.2025 | 579,31 | 585,76 | 578,00 | 582,95 | 0,53% | 901.131,00 |
| 10.09.2025 | 571,24 | 580,84 | 570,00 | 579,87 | 1,44% | 547.458,00 |
| 09.09.2025 | 580,46 | 580,49 | 571,44 | 571,63 | -1,76% | 482.591,00 |
| 08.09.2025 | 574,99 | 582,13 | 571,36 | 581,90 | 0,19% | 814.129,00 |
| 05.09.2025 | 579,34 | 581,16 | 574,82 | 580,80 | 0,18% | 633.710,00 |
| 04.09.2025 | 581,71 | 581,94 | 576,00 | 579,76 | -0,22% | 505.548,00 |
| 03.09.2025 | 586,53 | 588,00 | 577,69 | 581,01 | -1,41% | 463.170,00 |
| 02.09.2025 | 592,47 | 596,16 | 585,26 | 589,32 | -0,12% | 635.899,00 |
| 29.08.2025 | 587,90 | 591,57 | 587,08 | 590,04 | 0,36% | 528.588,00 |
| 28.08.2025 | 586,61 | 587,94 | 580,90 | 587,90 | 0,22% | 479.159,00 |
| 27.08.2025 | 594,55 | 594,55 | 585,04 | 586,61 | -1,08% | 679.475,00 |
| 26.08.2025 | 588,39 | 595,85 | 588,11 | 593,02 | 1,07% | 1.002.304,00 |
| 25.08.2025 | 592,00 | 595,40 | 586,05 | 586,74 | -0,96% | 478.197,00 |
| 22.08.2025 | 599,79 | 600,99 | 591,37 | 592,44 | -0,80% | 616.735,00 |
| 21.08.2025 | 593,00 | 598,83 | 591,31 | 597,21 | 0,79% | 610.288,00 |
| 20.08.2025 | 589,84 | 595,32 | 587,77 | 592,54 | 1,08% | 610.481,00 |
| 19.08.2025 | 584,00 | 589,48 | 582,22 | 586,23 | 0,24% | 470.841,00 |
| 18.08.2025 | 586,50 | 592,22 | 583,54 | 584,82 | 0,15% | 922.401,00 |
| 15.08.2025 | 583,41 | 586,75 | 580,92 | 583,96 | 0,04% | 667.579,00 |
| 14.08.2025 | 583,89 | 585,28 | 580,94 | 583,72 | 0,28% | 543.334,00 |
| 13.08.2025 | 582,49 | 586,89 | 576,22 | 582,09 | 0,22% | 745.676,00 |
| 12.08.2025 | 579,21 | 581,63 | 577,62 | 580,80 | 0,10% | 643.893,00 |
| 11.08.2025 | 579,81 | 583,78 | 575,45 | 580,24 | -0,15% | 744.795,00 |
| 08.08.2025 | 587,71 | 591,07 | 579,15 | 581,11 | -1,07% | 749.480,00 |
| 07.08.2025 | 583,21 | 588,23 | 580,00 | 587,38 | -0,32% | 626.641,00 |
| 06.08.2025 | 590,00 | 593,48 | 586,70 | 589,29 | -0,11% | 992.555,00 |
| 05.08.2025 | 590,22 | 594,68 | 586,01 | 589,95 | 0,03% | 905.822,00 |
| 04.08.2025 | 585,69 | 592,16 | 584,13 | 589,75 | 0,56% | 970.347,00 |
| 01.08.2025 | 577,14 | 587,88 | 572,95 | 586,44 | 1,70% | 1.006.502,00 |
| 31.07.2025 | 572,00 | 577,38 | 568,89 | 576,61 | 0,66% | 850.666,00 |
| 30.07.2025 | 572,94 | 573,81 | 568,71 | 572,81 | -0,07% | 661.769,00 |
| 29.07.2025 | 571,40 | 573,30 | 568,19 | 573,22 | 0,81% | 682.782,00 |
| 28.07.2025 | 569,24 | 570,00 | 563,64 | 568,62 | -0,20% | 679.713,00 |
| 25.07.2025 | 568,00 | 570,16 | 563,30 | 569,74 | 0,22% | 635.756,00 |
| 24.07.2025 | 568,25 | 576,86 | 566,58 | 568,48 | 0,00% | 974.954,00 |
| 23.07.2025 | 562,35 | 568,67 | 551,80 | 568,50 | 0,84% | 1.251.078,00 |
| 22.07.2025 | 536,01 | 567,12 | 535,52 | 563,79 | 9,41% | 2.395.123,00 |
| 21.07.2025 | 518,31 | 523,98 | 514,39 | 515,29 | -0,72% | 832.867,00 |
| 18.07.2025 | 523,35 | 528,27 | 515,64 | 519,04 | -0,91% | 874.064,00 |
| 17.07.2025 | 519,00 | 525,52 | 518,64 | 523,83 | 0,79% | 621.049,00 |
| 16.07.2025 | 516,84 | 520,78 | 514,06 | 519,70 | 0,56% | 483.661,00 |
| 15.07.2025 | 519,40 | 523,46 | 516,15 | 516,82 | -0,82% | 539.574,00 |
| 14.07.2025 | 517,00 | 523,76 | 513,33 | 521,11 | 1,27% | 790.441,00 |
| 11.07.2025 | 513,70 | 515,20 | 508,02 | 514,60 | 0,14% | 748.973,00 |
| 10.07.2025 | 506,55 | 514,93 | 504,98 | 513,87 | 1,17% | 624.131,00 |
| 09.07.2025 | 505,81 | 508,41 | 502,30 | 507,94 | 0,61% | 608.961,00 |
| 08.07.2025 | 501,00 | 506,93 | 500,83 | 504,85 | -0,60% | 669.571,00 |
| 07.07.2025 | 506,52 | 509,60 | 503,20 | 507,92 | 0,74% | 653.555,00 |
| 03.07.2025 | 500,26 | 505,19 | 498,61 | 504,20 | 1,06% | 381.831,00 |
| 02.07.2025 | 493,00 | 499,02 | 489,52 | 498,90 | -0,92% | 817.524,00 |