527,745$
-0,69%
Echtzeit-Aktienkurs Northrop Grumman Corp
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 525,17 | 529,44 | 522,12 | 527,97 | -0,65% | 906.196,00 |
| 16.10.2024 | 525,08 | 531,67 | 525,00 | 531,43 | 0,85% | 541.216,00 |
| 15.10.2024 | 535,27 | 536,12 | 525,88 | 526,93 | -1,34% | 710.690,00 |
| 14.10.2024 | 530,65 | 535,00 | 527,83 | 534,07 | 1,02% | 334.134,00 |
| 11.10.2024 | 529,01 | 531,00 | 526,53 | 528,70 | 0,31% | 325.156,00 |
| 10.10.2024 | 532,21 | 532,21 | 525,88 | 527,09 | -0,97% | 372.883,00 |
| 09.10.2024 | 531,55 | 534,53 | 528,77 | 532,23 | -0,08% | 428.542,00 |
| 08.10.2024 | 536,01 | 536,62 | 531,64 | 532,65 | -0,25% | 422.542,00 |
| 07.10.2024 | 536,26 | 539,30 | 531,46 | 533,97 | -0,52% | 436.202,00 |
| 04.10.2024 | 535,82 | 538,56 | 534,06 | 536,74 | -0,16% | 393.951,00 |
| 03.10.2024 | 539,85 | 543,60 | 535,00 | 537,58 | -0,24% | 443.737,00 |
| 02.10.2024 | 544,49 | 547,23 | 538,29 | 538,87 | -0,92% | 691.043,00 |
| 01.10.2024 | 528,18 | 555,57 | 525,78 | 543,88 | 2,99% | 1.200.760,00 |
| 30.09.2024 | 526,75 | 528,94 | 521,90 | 528,07 | 0,24% | 957.185,00 |
| 27.09.2024 | 523,49 | 528,93 | 521,97 | 526,79 | 0,47% | 528.782,00 |
| 26.09.2024 | 524,33 | 530,60 | 523,21 | 524,31 | -0,72% | 426.076,00 |
| 25.09.2024 | 532,18 | 533,00 | 525,09 | 528,11 | -0,33% | 437.258,00 |
| 24.09.2024 | 531,03 | 533,77 | 526,52 | 529,86 | -0,62% | 528.096,00 |
| 23.09.2024 | 525,24 | 534,61 | 523,55 | 533,14 | 1,53% | 524.045,00 |
| 20.09.2024 | 521,09 | 526,82 | 518,23 | 525,13 | 0,55% | 1.330.363,00 |
| 19.09.2024 | 522,73 | 523,17 | 517,44 | 522,26 | 0,12% | 468.507,00 |
| 18.09.2024 | 520,75 | 526,72 | 516,94 | 521,63 | 0,17% | 532.791,00 |
| 17.09.2024 | 515,00 | 521,91 | 513,22 | 520,75 | -0,10% | 423.048,00 |
| 16.09.2024 | 524,16 | 527,50 | 519,54 | 521,27 | 0,29% | 338.525,00 |
| 13.09.2024 | 517,34 | 521,53 | 516,09 | 519,78 | 0,24% | 292.828,00 |
| 12.09.2024 | 512,59 | 519,05 | 512,59 | 518,54 | 0,51% | 473.592,00 |
| 11.09.2024 | 517,47 | 518,45 | 508,13 | 515,93 | -0,78% | 650.279,00 |
| 10.09.2024 | 525,52 | 527,01 | 519,32 | 519,97 | -0,81% | 561.552,00 |
| 09.09.2024 | 517,00 | 525,10 | 517,00 | 524,21 | 1,79% | 642.061,00 |
| 06.09.2024 | 519,39 | 522,89 | 514,73 | 515,00 | -0,85% | 535.692,00 |
| 05.09.2024 | 524,74 | 525,80 | 516,33 | 519,39 | -0,82% | 384.348,00 |
| 04.09.2024 | 524,01 | 528,76 | 520,20 | 523,68 | 0,19% | 580.085,00 |
| 03.09.2024 | 522,65 | 526,66 | 520,51 | 522,69 | -0,10% | 810.744,00 |
| 30.08.2024 | 516,50 | 523,62 | 516,17 | 523,21 | 0,74% | 712.851,00 |
| 29.08.2024 | 514,00 | 521,52 | 512,20 | 519,35 | 1,13% | 509.560,00 |
| 28.08.2024 | 515,56 | 517,47 | 510,14 | 513,56 | 0,22% | 638.763,00 |
| 27.08.2024 | 512,05 | 513,91 | 508,00 | 512,44 | 0,09% | 433.961,00 |
| 26.08.2024 | 510,36 | 512,34 | 508,81 | 512,00 | 0,52% | 515.215,00 |
| 23.08.2024 | 510,00 | 510,40 | 505,24 | 509,34 | -0,06% | 555.059,00 |
| 22.08.2024 | 506,21 | 511,87 | 506,21 | 509,63 | 0,55% | 500.873,00 |
| 21.08.2024 | 508,91 | 509,42 | 504,87 | 506,86 | -0,23% | 527.255,00 |
| 20.08.2024 | 504,50 | 508,06 | 500,52 | 508,04 | 0,63% | 452.948,00 |
| 19.08.2024 | 506,75 | 508,47 | 503,52 | 504,87 | -0,35% | 344.265,00 |
| 16.08.2024 | 504,42 | 507,73 | 502,12 | 506,66 | 0,59% | 580.332,00 |
| 15.08.2024 | 504,63 | 505,23 | 501,32 | 503,70 | -0,26% | 611.761,00 |
| 14.08.2024 | 501,47 | 507,53 | 500,83 | 505,00 | 0,52% | 720.133,00 |
| 13.08.2024 | 501,49 | 502,51 | 496,45 | 502,38 | 0,14% | 780.962,00 |
| 12.08.2024 | 495,49 | 502,69 | 492,00 | 501,66 | 1,48% | 922.796,00 |
| 09.08.2024 | 492,47 | 495,86 | 487,00 | 494,34 | 0,61% | 519.172,00 |
| 08.08.2024 | 487,67 | 495,32 | 484,86 | 491,32 | 0,32% | 544.388,00 |
| 07.08.2024 | 483,36 | 495,05 | 480,68 | 489,75 | 0,66% | 739.967,00 |
| 06.08.2024 | 493,23 | 495,50 | 485,95 | 486,53 | -1,24% | 741.621,00 |
| 05.08.2024 | 497,48 | 506,83 | 486,29 | 492,63 | -0,39% | 967.467,00 |
| 02.08.2024 | 495,98 | 505,00 | 485,70 | 494,55 | 0,24% | 1.045.802,00 |
| 01.08.2024 | 485,80 | 494,65 | 483,41 | 493,36 | 1,87% | 997.831,00 |
| 31.07.2024 | 486,54 | 489,38 | 482,85 | 484,32 | -0,50% | 1.454.434,00 |
| 30.07.2024 | 476,58 | 489,06 | 475,02 | 486,73 | 1,98% | 745.118,00 |
| 29.07.2024 | 481,05 | 482,54 | 475,24 | 477,29 | -0,63% | 877.422,00 |
| 26.07.2024 | 477,56 | 484,45 | 472,11 | 480,30 | 2,07% | 1.164.624,00 |
| 25.07.2024 | 460,93 | 472,83 | 458,93 | 470,57 | 6,43% | 2.050.784,00 |
| 24.07.2024 | 444,44 | 445,95 | 437,02 | 442,12 | -0,04% | 1.301.242,00 |
| 23.07.2024 | 439,44 | 443,64 | 437,00 | 442,30 | 0,96% | 681.265,00 |
| 22.07.2024 | 437,60 | 438,87 | 435,11 | 438,10 | 0,04% | 790.727,00 |
| 19.07.2024 | 442,55 | 442,55 | 434,80 | 437,94 | -0,38% | 720.019,00 |
| 18.07.2024 | 437,44 | 445,86 | 437,44 | 439,61 | -0,13% | 891.221,00 |
| 17.07.2024 | 434,71 | 441,83 | 433,94 | 440,17 | 1,15% | 1.140.202,00 |
| 16.07.2024 | 431,21 | 436,05 | 431,20 | 435,16 | 0,75% | 641.320,00 |
| 15.07.2024 | 434,01 | 436,45 | 431,07 | 431,92 | -0,07% | 624.407,00 |
| 12.07.2024 | 435,00 | 437,69 | 431,63 | 432,24 | 0,05% | 692.103,00 |
| 11.07.2024 | 425,06 | 433,20 | 424,66 | 432,02 | 1,36% | 761.214,00 |
| 10.07.2024 | 422,69 | 426,59 | 422,69 | 426,24 | 0,59% | 717.706,00 |
| 09.07.2024 | 430,00 | 430,39 | 423,68 | 423,73 | -1,52% | 910.409,00 |
| 08.07.2024 | 435,15 | 436,13 | 429,41 | 430,25 | -1,03% | 728.019,00 |
| 05.07.2024 | 437,09 | 437,09 | 432,49 | 434,73 | -0,54% | 436.706,00 |
| 03.07.2024 | 436,98 | 438,51 | 434,85 | 437,09 | -0,06% | 303.984,00 |
| 02.07.2024 | 434,72 | 437,48 | 433,66 | 437,37 | 0,54% | 504.040,00 |
| 01.07.2024 | 437,60 | 440,50 | 433,23 | 435,00 | -0,22% | 719.103,00 |
| 28.06.2024 | 436,31 | 438,10 | 433,95 | 435,95 | 0,24% | 1.103.091,00 |
| 27.06.2024 | 432,54 | 437,60 | 431,99 | 434,91 | 0,79% | 981.633,00 |
| 26.06.2024 | 430,33 | 433,23 | 427,11 | 431,49 | 0,70% | 779.469,00 |
| 25.06.2024 | 430,91 | 431,55 | 428,43 | 428,48 | -0,51% | 724.367,00 |
| 24.06.2024 | 433,90 | 437,70 | 428,84 | 430,67 | -0,33% | 1.077.528,00 |
| 21.06.2024 | 431,74 | 433,53 | 427,02 | 432,09 | -0,55% | 1.889.011,00 |
| 20.06.2024 | 425,56 | 436,80 | 425,56 | 434,48 | 2,03% | 863.827,00 |
| 18.06.2024 | 430,29 | 432,89 | 424,95 | 425,83 | -0,92% | 963.090,00 |
| 17.06.2024 | 423,04 | 431,04 | 422,19 | 429,78 | 1,34% | 1.033.523,00 |
| 14.06.2024 | 422,09 | 424,11 | 418,60 | 424,09 | 0,16% | 1.085.612,00 |
| 13.06.2024 | 426,58 | 426,81 | 420,25 | 423,42 | -0,87% | 1.393.804,00 |
| 12.06.2024 | 430,23 | 432,31 | 424,40 | 427,15 | -0,62% | 1.326.191,00 |
| 11.06.2024 | 434,25 | 436,00 | 428,97 | 429,82 | -1,37% | 1.385.091,00 |
| 10.06.2024 | 440,00 | 441,87 | 435,07 | 435,77 | -0,97% | 1.013.997,00 |
| 07.06.2024 | 443,85 | 445,85 | 439,82 | 440,04 | -1,07% | 716.688,00 |
| 06.06.2024 | 442,40 | 446,37 | 441,50 | 444,78 | 0,54% | 673.554,00 |
| 05.06.2024 | 447,66 | 448,18 | 441,30 | 442,37 | -1,34% | 993.902,00 |
| 04.06.2024 | 449,29 | 450,25 | 447,35 | 448,39 | -0,21% | 530.701,00 |
| 03.06.2024 | 449,20 | 453,40 | 448,84 | 449,33 | -0,32% | 1.085.656,00 |
| 31.05.2024 | 446,30 | 451,93 | 445,32 | 450,77 | 0,95% | 2.867.163,00 |
| 30.05.2024 | 448,48 | 450,16 | 444,83 | 446,52 | 0,03% | 1.256.961,00 |
| 29.05.2024 | 453,60 | 453,76 | 446,19 | 446,39 | -2,00% | 1.340.834,00 |
| 28.05.2024 | 465,13 | 465,13 | 455,06 | 455,50 | -2,34% | 848.468,00 |