447,939$
2,24%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 437,83 | 450,09 | 437,83 | 447,96 | 2,25% | 1.677.678,00 |
| 20.02.2025 | 429,08 | 439,00 | 426,24 | 438,11 | 1,08% | 1.218.926,00 |
| 19.02.2025 | 444,48 | 451,08 | 430,00 | 433,45 | -1,79% | 1.784.680,00 |
| 18.02.2025 | 444,98 | 448,95 | 439,45 | 441,36 | -0,44% | 1.074.602,00 |
| 17.02.2025 | 438,10 | 443,33 | 438,04 | 443,33 | 1,01% | - |
| 14.02.2025 | 453,74 | 454,00 | 434,15 | 438,90 | -3,55% | 2.036.150,00 |
| 13.02.2025 | 471,77 | 474,74 | 453,62 | 455,06 | -3,36% | 1.245.401,00 |
| 12.02.2025 | 472,25 | 477,47 | 469,26 | 470,86 | -0,63% | 807.079,00 |
| 11.02.2025 | 474,56 | 475,83 | 468,42 | 473,84 | -0,11% | 539.054,00 |
| 10.02.2025 | 469,29 | 477,08 | 468,53 | 474,37 | 1,24% | 804.829,00 |
| 07.02.2025 | 468,36 | 474,14 | 465,87 | 468,58 | 0,44% | 820.005,00 |
| 06.02.2025 | 471,27 | 472,75 | 462,24 | 466,55 | -1,23% | 789.945,00 |
| 05.02.2025 | 485,15 | 486,00 | 470,93 | 472,34 | -2,08% | 1.079.969,00 |
| 04.02.2025 | 486,11 | 487,79 | 481,42 | 482,39 | -1,10% | 525.931,00 |
| 03.02.2025 | 488,41 | 493,33 | 481,66 | 487,75 | 0,10% | 763.381,00 |
| 31.01.2025 | 484,00 | 488,10 | 478,50 | 487,27 | 0,81% | 795.031,00 |
| 30.01.2025 | 472,00 | 485,00 | 469,73 | 483,37 | 0,38% | 1.468.496,00 |
| 29.01.2025 | 485,28 | 492,76 | 480,25 | 481,54 | -1,05% | 873.545,00 |
| 28.01.2025 | 501,04 | 502,91 | 485,48 | 486,64 | -3,30% | 1.036.746,00 |
| 27.01.2025 | 501,02 | 507,38 | 497,00 | 503,23 | 1,25% | 738.231,00 |
| 24.01.2025 | 497,93 | 500,00 | 496,66 | 497,02 | -0,55% | 556.443,00 |
| 23.01.2025 | 505,00 | 507,64 | 493,23 | 499,77 | -0,53% | 780.191,00 |
| 22.01.2025 | 504,00 | 505,26 | 497,17 | 502,41 | -0,40% | 1.326.544,00 |
| 21.01.2025 | 490,00 | 507,67 | 489,54 | 504,45 | 4,58% | 1.310.320,00 |
| 17.01.2025 | 480,42 | 483,43 | 477,36 | 482,38 | 0,25% | 1.091.623,00 |
| 16.01.2025 | 470,77 | 481,33 | 470,77 | 481,19 | 1,88% | 706.639,00 |
| 15.01.2025 | 477,00 | 477,70 | 470,19 | 472,30 | -0,67% | 646.439,00 |
| 14.01.2025 | 473,96 | 475,98 | 471,58 | 475,50 | 0,66% | 554.115,00 |
| 13.01.2025 | 458,83 | 477,39 | 458,69 | 472,38 | 2,98% | 964.536,00 |
| 10.01.2025 | 461,50 | 464,38 | 455,42 | 458,69 | -0,76% | 626.425,00 |
| 08.01.2025 | 456,02 | 464,62 | 453,96 | 462,21 | 2,17% | 746.599,00 |
| 07.01.2025 | 455,14 | 458,55 | 450,81 | 452,39 | -0,60% | 1.100.021,00 |
| 06.01.2025 | 465,97 | 466,22 | 453,96 | 455,14 | -2,71% | 873.418,00 |
| 03.01.2025 | 467,56 | 469,61 | 466,46 | 467,82 | -0,04% | 624.523,00 |
| 02.01.2025 | 472,03 | 476,09 | 466,28 | 468,01 | -0,27% | 598.346,00 |
| 31.12.2024 | 466,52 | 470,52 | 465,31 | 469,29 | 0,59% | 439.907,00 |
| 30.12.2024 | 467,82 | 469,05 | 465,18 | 466,52 | -1,02% | 440.216,00 |
| 27.12.2024 | 469,62 | 474,65 | 469,03 | 471,35 | -0,19% | 376.022,00 |
| 26.12.2024 | 471,10 | 474,02 | 469,67 | 472,23 | 0,24% | 294.709,00 |
| 24.12.2024 | 466,69 | 471,79 | 465,90 | 471,09 | 0,83% | 235.079,00 |
| 23.12.2024 | 469,37 | 470,26 | 464,12 | 467,20 | -0,50% | 581.858,00 |
| 20.12.2024 | 467,49 | 474,40 | 464,35 | 469,54 | 0,52% | 1.283.886,00 |
| 19.12.2024 | 465,88 | 470,97 | 462,81 | 467,13 | -0,11% | 730.309,00 |
| 18.12.2024 | 480,00 | 483,50 | 467,12 | 467,66 | -2,63% | 839.191,00 |
| 17.12.2024 | 480,95 | 486,89 | 478,39 | 480,29 | -0,48% | 747.294,00 |
| 16.12.2024 | 478,24 | 484,65 | 477,48 | 482,60 | 0,54% | 859.441,00 |
| 13.12.2024 | 479,99 | 484,02 | 477,67 | 480,00 | -0,31% | 699.634,00 |
| 12.12.2024 | 476,36 | 486,22 | 473,77 | 481,51 | 1,24% | 1.317.362,00 |
| 11.12.2024 | 480,22 | 480,86 | 474,00 | 475,62 | -0,95% | 1.058.530,00 |
| 10.12.2024 | 478,01 | 480,68 | 473,29 | 480,18 | 0,21% | 789.633,00 |
| 09.12.2024 | 470,60 | 482,01 | 470,60 | 479,17 | 1,17% | 930.263,00 |
| 06.12.2024 | 479,61 | 480,05 | 470,55 | 473,65 | -1,23% | 915.772,00 |
| 05.12.2024 | 486,00 | 486,59 | 478,14 | 479,57 | -1,45% | 932.686,00 |
| 04.12.2024 | 482,71 | 487,84 | 481,06 | 486,62 | 0,29% | 804.726,00 |
| 03.12.2024 | 485,17 | 486,30 | 483,13 | 485,21 | 0,09% | 683.900,00 |
| 02.12.2024 | 488,09 | 489,18 | 481,91 | 484,75 | -1,00% | 479.605,00 |
| 29.11.2024 | 489,59 | 490,62 | 486,60 | 489,65 | 0,12% | 336.736,00 |
| 27.11.2024 | 488,27 | 492,42 | 488,00 | 489,08 | 0,13% | 583.432,00 |
| 26.11.2024 | 485,59 | 491,74 | 482,57 | 488,43 | 0,65% | 849.287,00 |
| 25.11.2024 | 491,92 | 493,99 | 478,42 | 485,27 | -2,33% | 1.805.930,00 |
| 22.11.2024 | 497,98 | 500,00 | 494,31 | 496,87 | 0,09% | 507.535,00 |
| 21.11.2024 | 493,26 | 496,90 | 489,17 | 496,41 | 0,90% | 609.791,00 |
| 20.11.2024 | 490,14 | 492,95 | 487,44 | 491,98 | 0,20% | 533.501,00 |
| 19.11.2024 | 494,14 | 497,94 | 489,65 | 491,02 | 0,48% | 795.309,00 |
| 18.11.2024 | 494,01 | 498,32 | 487,64 | 488,68 | -1,07% | 876.011,00 |
| 15.11.2024 | 497,56 | 504,23 | 490,87 | 493,99 | -1,27% | 1.428.579,00 |
| 14.11.2024 | 521,00 | 521,00 | 492,13 | 500,34 | -3,86% | 1.187.626,00 |
| 13.11.2024 | 529,87 | 529,90 | 518,84 | 520,42 | -2,06% | 773.461,00 |
| 12.11.2024 | 535,79 | 536,15 | 529,91 | 531,39 | -0,43% | 650.229,00 |
| 11.11.2024 | 532,51 | 539,76 | 532,51 | 533,70 | 0,89% | 538.462,00 |
| 08.11.2024 | 523,37 | 531,27 | 522,23 | 528,99 | 1,62% | 495.835,00 |
| 07.11.2024 | 525,92 | 525,92 | 517,45 | 520,58 | -0,49% | 671.768,00 |
| 06.11.2024 | 529,35 | 529,35 | 515,44 | 523,14 | 2,00% | 965.807,00 |
| 05.11.2024 | 508,94 | 513,19 | 505,48 | 512,90 | 1,08% | 695.563,00 |
| 04.11.2024 | 507,79 | 510,99 | 502,14 | 507,44 | 0,10% | 434.566,00 |
| 01.11.2024 | 513,90 | 513,90 | 506,33 | 506,95 | -0,41% | 497.886,00 |
| 31.10.2024 | 505,61 | 511,70 | 504,06 | 509,02 | 0,73% | 908.242,00 |
| 30.10.2024 | 504,05 | 509,37 | 501,85 | 505,34 | 0,26% | 799.181,00 |
| 29.10.2024 | 512,50 | 512,66 | 504,01 | 504,05 | -1,58% | 582.072,00 |
| 28.10.2024 | 519,27 | 519,27 | 511,45 | 512,15 | -1,39% | 680.701,00 |
| 25.10.2024 | 525,83 | 527,75 | 518,57 | 519,35 | -0,83% | 516.098,00 |
| 24.10.2024 | 515,91 | 531,00 | 515,74 | 523,68 | 1,41% | 1.310.520,00 |
| 23.10.2024 | 522,11 | 522,90 | 515,44 | 516,40 | -0,73% | 919.711,00 |
| 22.10.2024 | 529,80 | 529,80 | 517,82 | 520,20 | -1,78% | 677.435,00 |
| 21.10.2024 | 533,73 | 536,89 | 525,83 | 529,65 | -0,21% | 579.743,00 |
| 18.10.2024 | 528,21 | 530,93 | 525,60 | 530,79 | 0,53% | 1.245.937,00 |
| 17.10.2024 | 525,17 | 529,44 | 522,12 | 527,97 | -0,65% | 909.233,00 |
| 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 |