592,071$
-0,86%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 599,79 | 600,99 | 591,37 | 592,44 | -0,80% | 616.735,00 |
| 21.08.2025 | 593,22 | 598,83 | 591,31 | 597,21 | 0,79% | 610.288,00 |
| 20.08.2025 | 589,86 | 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 | 582,50 | 585,28 | 580,94 | 583,72 | 0,28% | 543.334,00 |
| 13.08.2025 | 583,16 | 586,89 | 576,22 | 582,09 | 0,22% | 745.676,00 |
| 12.08.2025 | 580,00 | 581,63 | 577,62 | 580,80 | 0,10% | 643.893,00 |
| 11.08.2025 | 579,15 | 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 | 582,03 | 588,23 | 580,00 | 587,38 | -0,32% | 626.641,00 |
| 06.08.2025 | 589,78 | 593,48 | 586,70 | 589,29 | -0,11% | 992.555,00 |
| 05.08.2025 | 590,13 | 594,68 | 586,01 | 589,95 | 0,03% | 905.822,00 |
| 04.08.2025 | 585,41 | 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 | 571,40 | 577,38 | 568,89 | 576,61 | 0,66% | 850.666,00 |
| 30.07.2025 | 572,13 | 573,81 | 568,71 | 572,81 | -0,07% | 661.769,00 |
| 29.07.2025 | 570,92 | 573,30 | 568,19 | 573,22 | 0,81% | 682.782,00 |
| 28.07.2025 | 570,00 | 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 | 566,75 | 576,86 | 566,58 | 568,48 | 0,00% | 974.954,00 |
| 23.07.2025 | 563,14 | 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 | 518,53 | 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 | 520,58 | 525,52 | 518,64 | 523,83 | 0,79% | 621.049,00 |
| 16.07.2025 | 517,27 | 520,78 | 514,06 | 519,70 | 0,56% | 483.661,00 |
| 15.07.2025 | 520,41 | 523,46 | 516,15 | 516,82 | -0,82% | 539.574,00 |
| 14.07.2025 | 516,27 | 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 | 506,41 | 514,93 | 504,98 | 513,87 | 1,17% | 624.131,00 |
| 09.07.2025 | 506,00 | 508,41 | 502,30 | 507,94 | 0,61% | 608.961,00 |
| 08.07.2025 | 502,52 | 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 | 493,50 | 499,02 | 489,52 | 498,90 | -0,92% | 817.524,00 |
| 01.07.2025 | 499,45 | 504,81 | 496,38 | 503,53 | 0,71% | 651.573,00 |
| 30.06.2025 | 495,50 | 501,08 | 493,96 | 499,98 | 1,21% | 644.139,00 |
| 27.06.2025 | 490,95 | 494,68 | 489,26 | 494,00 | 0,07% | 874.362,00 |
| 26.06.2025 | 489,21 | 497,04 | 487,68 | 493,66 | 1,38% | 867.472,00 |
| 25.06.2025 | 488,00 | 488,46 | 483,84 | 486,92 | 0,60% | 724.829,00 |
| 24.06.2025 | 494,64 | 495,12 | 481,28 | 484,00 | -3,14% | 930.618,00 |
| 23.06.2025 | 501,55 | 508,32 | 496,44 | 499,67 | 0,40% | 978.833,00 |
| 20.06.2025 | 497,80 | 499,86 | 488,00 | 497,70 | 0,62% | 916.352,00 |
| 18.06.2025 | 504,42 | 506,60 | 493,58 | 494,65 | -1,85% | 792.680,00 |
| 17.06.2025 | 501,51 | 505,85 | 498,06 | 503,97 | 1,30% | 764.299,00 |
| 16.06.2025 | 511,00 | 515,00 | 495,58 | 497,52 | -3,72% | 1.168.662,00 |
| 13.06.2025 | 504,00 | 519,43 | 503,20 | 516,72 | 3,94% | 1.843.953,00 |
| 12.06.2025 | 488,50 | 497,32 | 487,95 | 497,13 | 1,77% | 635.177,00 |
| 11.06.2025 | 484,60 | 488,71 | 472,02 | 488,46 | -0,07% | 895.249,00 |
| 10.06.2025 | 491,39 | 491,53 | 486,64 | 488,80 | -0,52% | 535.908,00 |
| 09.06.2025 | 489,10 | 492,11 | 483,76 | 491,36 | 0,40% | 617.716,00 |
| 06.06.2025 | 488,59 | 491,43 | 486,56 | 489,41 | 0,26% | 372.476,00 |
| 05.06.2025 | 492,70 | 492,95 | 484,53 | 488,12 | -0,65% | 634.320,00 |
| 04.06.2025 | 488,55 | 495,90 | 488,05 | 491,29 | 0,63% | 766.889,00 |
| 03.06.2025 | 483,73 | 488,63 | 481,75 | 488,22 | 1,00% | 578.461,00 |
| 02.06.2025 | 481,72 | 483,85 | 478,92 | 483,38 | -0,29% | 765.350,00 |
| 30.05.2025 | 480,00 | 485,99 | 475,06 | 484,77 | 1,12% | 1.304.485,00 |
| 29.05.2025 | 473,27 | 480,25 | 468,50 | 479,39 | 0,86% | 864.033,00 |
| 28.05.2025 | 477,49 | 478,09 | 473,70 | 475,32 | -0,03% | 924.352,00 |
| 27.05.2025 | 471,99 | 475,66 | 470,30 | 475,47 | 0,85% | 868.705,00 |
| 23.05.2025 | 472,07 | 472,97 | 468,29 | 471,46 | -0,30% | 679.237,00 |
| 22.05.2025 | 471,53 | 475,65 | 468,98 | 472,88 | -0,22% | 922.364,00 |
| 21.05.2025 | 480,35 | 481,11 | 472,34 | 473,90 | -0,57% | 902.975,00 |
| 20.05.2025 | 470,65 | 477,87 | 469,89 | 476,60 | 1,16% | 1.001.786,00 |
| 19.05.2025 | 474,50 | 476,12 | 469,28 | 471,12 | -0,43% | 959.074,00 |
| 16.05.2025 | 469,61 | 473,56 | 466,38 | 473,17 | 0,88% | 1.148.389,00 |
| 15.05.2025 | 459,65 | 470,89 | 459,25 | 469,05 | 2,79% | 1.116.163,00 |
| 14.05.2025 | 461,38 | 465,00 | 453,01 | 456,30 | -3,05% | 1.272.823,00 |
| 13.05.2025 | 479,98 | 479,98 | 470,63 | 470,67 | -1,77% | 883.925,00 |
| 12.05.2025 | 480,64 | 482,79 | 471,55 | 479,16 | -0,72% | 1.292.098,00 |
| 09.05.2025 | 484,86 | 485,12 | 475,88 | 482,62 | -0,36% | 639.686,00 |
| 08.05.2025 | 487,58 | 489,84 | 483,63 | 484,37 | -0,34% | 920.966,00 |
| 07.05.2025 | 487,82 | 488,70 | 481,00 | 486,04 | -0,30% | 875.412,00 |
| 06.05.2025 | 491,82 | 493,09 | 484,98 | 487,48 | -1,19% | 655.190,00 |
| 05.05.2025 | 494,00 | 496,21 | 489,48 | 493,33 | 0,39% | 830.409,00 |
| 02.05.2025 | 492,72 | 498,53 | 478,77 | 491,42 | 0,98% | 1.728.644,00 |
| 01.05.2025 | 485,20 | 488,17 | 482,09 | 486,67 | 0,03% | 1.194.027,00 |
| 30.04.2025 | 484,09 | 487,82 | 475,54 | 486,50 | 0,91% | 1.312.646,00 |
| 29.04.2025 | 484,02 | 487,11 | 480,00 | 482,10 | -0,25% | 977.355,00 |
| 28.04.2025 | 476,00 | 487,00 | 475,55 | 483,31 | 2,14% | 1.817.329,00 |
| 25.04.2025 | 465,30 | 473,49 | 458,35 | 473,20 | 2,19% | 1.329.484,00 |
| 24.04.2025 | 471,25 | 471,25 | 462,48 | 463,07 | -2,03% | 1.805.297,00 |
| 23.04.2025 | 466,66 | 478,82 | 460,36 | 472,65 | 1,85% | 1.929.171,00 |
| 22.04.2025 | 484,75 | 494,20 | 450,13 | 464,08 | -12,66% | 4.788.433,00 |
| 21.04.2025 | 539,88 | 540,00 | 526,45 | 531,33 | -1,68% | 1.342.948,00 |
| 17.04.2025 | 530,08 | 544,76 | 530,08 | 540,39 | 0,54% | 1.102.427,00 |
| 16.04.2025 | 537,77 | 544,00 | 534,13 | 537,51 | 1,54% | 1.381.558,00 |
| 15.04.2025 | 535,05 | 536,55 | 528,00 | 529,36 | -1,21% | 927.069,00 |
| 14.04.2025 | 531,10 | 538,69 | 525,71 | 535,82 | 0,34% | 714.372,00 |
| 11.04.2025 | 516,09 | 537,75 | 514,19 | 533,99 | 3,47% | 1.179.025,00 |
| 10.04.2025 | 510,97 | 521,55 | 503,29 | 516,09 | 0,74% | 1.071.871,00 |
| 09.04.2025 | 483,55 | 519,50 | 480,90 | 512,30 | 4,13% | 1.608.385,00 |
| 08.04.2025 | 500,00 | 503,01 | 487,58 | 491,97 | 2,16% | 1.226.373,00 |
| 07.04.2025 | 480,00 | 495,00 | 472,96 | 481,57 | -0,81% | 1.967.372,00 |
| 04.04.2025 | 513,50 | 516,78 | 484,89 | 485,52 | -5,76% | 1.692.564,00 |
| 03.04.2025 | 513,00 | 525,00 | 512,50 | 515,17 | 0,58% | 1.056.006,00 |
| 02.04.2025 | 512,50 | 514,50 | 508,04 | 512,18 | -0,18% | 750.845,00 |
| 01.04.2025 | 515,50 | 517,31 | 509,38 | 513,10 | 0,21% | 710.782,00 |