519,727$
0,22%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 516,00 | 523,67 | 515,06 | 518,58 | 0,70% | 1.207.786,00 |
| 04.09.2026 | 525,56 | 525,56 | 512,54 | 514,98 | -2,51% | 914.005,00 |
| 03.09.2026 | 529,35 | 534,70 | 521,66 | 528,24 | 0,84% | 874.208,00 |
| 02.09.2026 | 534,84 | 535,86 | 523,72 | 523,82 | -1,71% | 759.551,00 |
| 01.09.2026 | 543,10 | 549,77 | 530,13 | 532,91 | -1,26% | 499.420,00 |
| 31.08.2026 | 539,63 | 541,30 | 537,00 | 539,70 | -1,08% | 764.942,00 |
| 28.08.2026 | 545,70 | 547,67 | 542,78 | 545,57 | 0,08% | 392.947,00 |
| 27.08.2026 | 547,06 | 548,30 | 542,74 | 545,13 | -0,88% | 814.433,00 |
| 26.08.2026 | 543,08 | 553,61 | 543,08 | 549,95 | 1,37% | 561.369,00 |
| 25.08.2026 | 547,82 | 549,79 | 540,04 | 542,52 | -1,23% | 554.207,00 |
| 24.08.2026 | 553,00 | 553,00 | 546,50 | 549,28 | -0,32% | 440.972,00 |
| 21.08.2026 | 566,14 | 567,51 | 550,18 | 551,03 | -2,28% | 926.938,00 |
| 20.08.2026 | 580,72 | 586,00 | 563,42 | 563,86 | -3,26% | 1.236.277,00 |
| 19.08.2026 | 583,34 | 591,54 | 578,85 | 582,84 | -1,07% | 671.754,00 |
| 18.08.2026 | 579,07 | 594,51 | 576,20 | 589,14 | 3,32% | 764.077,00 |
| 17.08.2026 | 581,85 | 584,96 | 569,25 | 570,20 | -2,67% | 660.153,00 |
| 14.08.2026 | 579,36 | 586,36 | 574,44 | 585,87 | 1,94% | 599.413,00 |
| 13.08.2026 | 578,72 | 579,94 | 571,92 | 574,74 | -0,45% | 409.576,00 |
| 12.08.2026 | 571,07 | 580,03 | 569,51 | 577,32 | 0,28% | 626.627,00 |
| 11.08.2026 | 575,94 | 580,75 | 572,98 | 575,69 | -0,38% | 430.424,00 |
| 10.08.2026 | 575,00 | 581,59 | 573,11 | 577,89 | 1,10% | 643.270,00 |
| 07.08.2026 | 566,80 | 572,75 | 560,54 | 571,58 | 0,68% | 442.997,00 |
| 06.08.2026 | 563,81 | 568,68 | 559,00 | 567,74 | 1,84% | 604.025,00 |
| 05.08.2026 | 555,88 | 557,57 | 549,77 | 557,47 | 1,07% | 628.222,00 |
| 04.08.2026 | 547,77 | 555,00 | 541,09 | 551,55 | 0,56% | 753.095,00 |
| 03.08.2026 | 546,02 | 557,61 | 543,53 | 548,47 | 1,10% | 673.029,00 |
| 31.07.2026 | 534,85 | 545,22 | 530,08 | 542,48 | 1,43% | 852.894,00 |
| 30.07.2026 | 529,07 | 535,03 | 519,77 | 534,85 | -0,04% | 774.928,00 |
| 29.07.2026 | 554,35 | 554,93 | 534,24 | 535,05 | -2,58% | 760.952,00 |
| 28.07.2026 | 558,00 | 565,42 | 548,58 | 549,22 | 0,30% | 944.461,00 |
| 27.07.2026 | 542,44 | 552,00 | 542,22 | 547,58 | 0,98% | 680.276,00 |
| 24.07.2026 | 535,50 | 544,67 | 534,45 | 542,24 | 1,64% | 655.186,00 |
| 23.07.2026 | 539,60 | 546,76 | 526,36 | 533,48 | 1,56% | 1.084.013,00 |
| 22.07.2026 | 523,09 | 535,64 | 518,47 | 525,28 | 2,54% | 1.056.525,00 |
| 21.07.2026 | 490,00 | 514,14 | 479,02 | 512,29 | -2,23% | 2.446.952,00 |
| 20.07.2026 | 523,48 | 533,07 | 522,75 | 523,96 | 0,46% | 1.032.049,00 |
| 17.07.2026 | 525,64 | 538,96 | 520,66 | 521,57 | 0,56% | 1.047.626,00 |
| 16.07.2026 | 525,81 | 529,44 | 517,16 | 518,65 | -1,25% | 1.270.191,00 |
| 15.07.2026 | 531,88 | 535,92 | 524,87 | 525,22 | -0,65% | 824.641,00 |
| 14.07.2026 | 536,88 | 544,11 | 527,94 | 528,67 | -2,43% | 773.506,00 |
| 13.07.2026 | 540,52 | 545,54 | 536,85 | 541,82 | 0,41% | 633.639,00 |
| 10.07.2026 | 534,67 | 541,08 | 529,94 | 539,63 | 1,39% | 455.886,00 |
| 09.07.2026 | 537,55 | 539,65 | 528,02 | 532,23 | -2,36% | 938.269,00 |
| 08.07.2026 | 546,04 | 548,15 | 539,00 | 545,11 | -0,72% | 955.393,00 |
| 07.07.2026 | 551,04 | 552,63 | 544,28 | 549,04 | 0,24% | 702.946,00 |
| 06.07.2026 | 547,00 | 548,51 | 537,37 | 547,75 | -0,23% | 917.811,00 |
| 02.07.2026 | 527,89 | 549,01 | 527,89 | 549,01 | 5,59% | 1.741.918,00 |
| 01.07.2026 | 514,44 | 525,31 | 511,08 | 519,95 | 2,09% | 902.805,00 |
| 30.06.2026 | 499,76 | 509,57 | 495,10 | 509,31 | 2,68% | 1.293.486,00 |
| 29.06.2026 | 502,00 | 503,81 | 493,84 | 496,02 | -0,80% | 1.149.509,00 |
| 26.06.2026 | 501,75 | 507,28 | 498,13 | 500,03 | 0,14% | 1.584.491,00 |
| 25.06.2026 | 501,00 | 512,44 | 498,75 | 499,33 | -0,73% | 775.307,00 |
| 24.06.2026 | 515,14 | 517,13 | 502,77 | 503,01 | -1,99% | 1.222.611,00 |
| 23.06.2026 | 519,07 | 519,63 | 509,48 | 513,22 | 1,16% | 790.758,00 |
| 22.06.2026 | 515,59 | 516,07 | 503,68 | 507,33 | -3,29% | 1.122.977,00 |
| 19.06.2026 | 523,91 | 526,22 | 523,77 | 524,60 | 0,60% | - |
| 18.06.2026 | 552,14 | 553,50 | 515,38 | 521,50 | -5,21% | 2.402.885,00 |
| 17.06.2026 | 549,00 | 558,80 | 544,35 | 550,15 | -0,19% | 709.547,00 |
| 16.06.2026 | 545,90 | 554,20 | 544,35 | 551,21 | 1,19% | 741.415,00 |
| 15.06.2026 | 542,35 | 546,07 | 536,74 | 544,73 | -1,02% | 1.073.731,00 |
| 12.06.2026 | 553,00 | 554,06 | 546,99 | 550,33 | -0,40% | 800.971,00 |
| 11.06.2026 | 543,87 | 559,70 | 541,38 | 552,52 | 1,91% | 896.876,00 |
| 10.06.2026 | 552,90 | 552,92 | 541,00 | 542,14 | -1,19% | 751.210,00 |
| 09.06.2026 | 538,35 | 548,75 | 537,44 | 548,67 | 1,45% | 968.157,00 |
| 08.06.2026 | 542,03 | 546,86 | 531,50 | 540,81 | -0,66% | 1.033.213,00 |
| 05.06.2026 | 550,00 | 551,96 | 540,16 | 544,40 | -0,14% | 1.069.825,00 |
| 04.06.2026 | 532,50 | 545,43 | 531,33 | 545,17 | 3,63% | 1.014.259,00 |
| 03.06.2026 | 533,54 | 538,43 | 525,73 | 526,06 | -1,96% | 1.220.882,00 |
| 02.06.2026 | 535,17 | 538,43 | 531,80 | 536,59 | -0,49% | 1.333.447,00 |
| 01.06.2026 | 559,93 | 559,93 | 538,62 | 539,22 | -4,34% | 1.321.747,00 |
| 29.05.2026 | 561,31 | 563,93 | 551,03 | 563,68 | 0,78% | 1.975.853,00 |
| 28.05.2026 | 552,26 | 560,55 | 551,34 | 559,29 | 1,44% | 1.060.239,00 |
| 27.05.2026 | 552,35 | 555,49 | 548,55 | 551,34 | -0,98% | 520.732,00 |
| 26.05.2026 | 557,73 | 558,99 | 550,34 | 556,80 | 0,22% | 607.115,00 |
| 22.05.2026 | 552,54 | 557,69 | 550,49 | 555,58 | 0,73% | 652.267,00 |
| 21.05.2026 | 553,62 | 555,96 | 546,76 | 551,58 | -0,11% | 799.528,00 |
| 20.05.2026 | 555,25 | 556,06 | 547,57 | 552,17 | -0,75% | 966.274,00 |
| 19.05.2026 | 552,95 | 557,09 | 550,08 | 556,34 | 1,15% | 829.898,00 |
| 18.05.2026 | 540,00 | 552,75 | 539,00 | 550,00 | 1,72% | 1.286.227,00 |
| 15.05.2026 | 547,87 | 552,80 | 539,14 | 540,69 | -1,45% | 648.912,00 |
| 14.05.2026 | 553,54 | 555,97 | 547,28 | 548,65 | -0,57% | 524.720,00 |
| 13.05.2026 | 554,35 | 554,35 | 544,10 | 551,80 | -1,16% | 568.213,00 |
| 12.05.2026 | 550,00 | 559,46 | 546,57 | 558,30 | 1,84% | 684.924,00 |
| 11.05.2026 | 545,92 | 554,25 | 544,12 | 548,21 | -0,24% | 667.698,00 |
| 08.05.2026 | 554,60 | 555,03 | 544,24 | 549,52 | -0,50% | 742.676,00 |
| 07.05.2026 | 559,41 | 561,32 | 548,30 | 552,27 | -1,31% | 841.481,00 |
| 06.05.2026 | 558,97 | 560,62 | 551,25 | 559,60 | 0,18% | 772.801,00 |
| 05.05.2026 | 569,80 | 570,50 | 553,41 | 558,60 | -1,48% | 923.670,00 |
| 04.05.2026 | 567,31 | 577,50 | 565,19 | 567,00 | -0,20% | 708.092,00 |
| 01.05.2026 | 578,75 | 580,86 | 568,09 | 568,14 | -1,96% | 647.148,00 |
| 30.04.2026 | 574,14 | 580,74 | 573,25 | 579,48 | 1,24% | 649.737,00 |
| 29.04.2026 | 578,00 | 582,13 | 567,33 | 572,41 | -0,94% | 683.931,00 |
| 28.04.2026 | 581,96 | 582,99 | 570,66 | 577,82 | 0,44% | 585.908,00 |
| 27.04.2026 | 577,00 | 588,26 | 569,56 | 575,28 | 0,03% | 932.245,00 |
| 24.04.2026 | 582,32 | 582,78 | 569,00 | 575,11 | -2,14% | 1.041.198,00 |
| 23.04.2026 | 592,57 | 596,50 | 583,23 | 587,66 | -0,33% | 1.387.121,00 |
| 22.04.2026 | 611,10 | 615,00 | 583,50 | 589,62 | -3,52% | 1.304.944,00 |
| 21.04.2026 | 640,00 | 653,00 | 610,39 | 611,13 | -6,98% | 1.632.025,00 |
| 20.04.2026 | 667,00 | 673,34 | 653,36 | 656,98 | -1,24% | 787.928,00 |
| 17.04.2026 | 671,34 | 677,75 | 663,02 | 665,26 | -1,12% | 745.380,00 |