551,709$
1,77%
Echtzeit-Aktienkurs Northrop Grumman Corp
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 543,87 | 559,70 | 541,38 | 552,52 | 1,91% | 888.893,00 |
| 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 |
| 16.04.2026 | 679,10 | 680,41 | 669,90 | 672,77 | -0,86% | 670.485,00 |
| 15.04.2026 | 680,66 | 682,88 | 676,00 | 678,59 | -0,23% | 547.387,00 |
| 14.04.2026 | 678,46 | 681,68 | 674,55 | 680,13 | -0,17% | 535.514,00 |
| 13.04.2026 | 677,72 | 683,87 | 677,01 | 681,31 | 1,13% | 515.986,00 |
| 10.04.2026 | 687,00 | 687,00 | 665,00 | 673,73 | -2,44% | 499.992,00 |
| 09.04.2026 | 689,70 | 698,53 | 685,00 | 690,57 | 0,45% | 777.236,00 |
| 08.04.2026 | 677,47 | 690,79 | 673,50 | 687,47 | -0,44% | 1.300.699,00 |
| 07.04.2026 | 690,14 | 696,78 | 686,39 | 690,50 | -0,76% | 608.490,00 |
| 06.04.2026 | 701,00 | 703,06 | 687,95 | 695,79 | -0,96% | 792.547,00 |
| 02.04.2026 | 700,70 | 708,55 | 698,19 | 702,50 | 0,79% | 613.281,00 |
| 01.04.2026 | 689,34 | 702,18 | 684,75 | 697,00 | 2,16% | 551.454,00 |
| 31.03.2026 | 679,86 | 685,52 | 667,28 | 682,24 | 1,59% | 551.308,00 |
| 30.03.2026 | 689,04 | 693,01 | 663,92 | 671,59 | -1,09% | 927.445,00 |
| 27.03.2026 | 692,48 | 693,84 | 677,96 | 679,00 | -1,88% | 581.874,00 |
| 26.03.2026 | 690,00 | 696,93 | 687,47 | 691,99 | 0,11% | 543.200,00 |
| 25.03.2026 | 687,99 | 692,79 | 681,80 | 691,21 | 1,33% | 579.723,00 |
| 24.03.2026 | 670,00 | 689,29 | 668,20 | 682,16 | 0,32% | 730.962,00 |
| 23.03.2026 | 704,00 | 706,73 | 678,75 | 680,00 | -3,81% | 1.226.263,00 |
| 20.03.2026 | 710,90 | 717,34 | 701,00 | 706,95 | -1,01% | 1.718.224,00 |
| 19.03.2026 | 728,00 | 728,00 | 707,01 | 714,15 | -1,47% | 849.922,00 |
| 18.03.2026 | 729,03 | 731,17 | 720,00 | 724,84 | 0,11% | 545.689,00 |
| 17.03.2026 | 734,00 | 736,87 | 720,80 | 724,03 | -1,62% | 764.788,00 |
| 16.03.2026 | 733,71 | 737,40 | 726,17 | 735,96 | 0,31% | 604.690,00 |
| 13.03.2026 | 740,49 | 746,89 | 728,34 | 733,71 | -0,35% | 481.855,00 |
| 12.03.2026 | 733,51 | 746,18 | 726,58 | 736,30 | 0,43% | 753.637,00 |
| 11.03.2026 | 730,00 | 742,10 | 728,57 | 733,18 | -0,24% | 622.721,00 |
| 10.03.2026 | 738,00 | 744,97 | 730,19 | 734,98 | -1,65% | 641.643,00 |
| 09.03.2026 | 763,00 | 765,58 | 744,57 | 747,34 | -1,16% | 905.013,00 |
| 06.03.2026 | 742,27 | 758,68 | 738,01 | 756,13 | 2,18% | 697.818,00 |
| 05.03.2026 | 749,64 | 751,94 | 734,35 | 740,01 | -1,83% | 873.229,00 |
| 04.03.2026 | 757,50 | 758,28 | 737,75 | 753,84 | -0,69% | 1.182.505,00 |
| 03.03.2026 | 768,85 | 774,00 | 751,87 | 759,11 | -1,16% | 1.284.444,00 |
| 02.03.2026 | 745,00 | 768,22 | 739,81 | 768,02 | 6,02% | 1.466.609,00 |
| 27.02.2026 | 720,00 | 727,29 | 714,81 | 724,38 | 1,90% | 809.208,00 |
| 26.02.2026 | 703,00 | 713,81 | 700,17 | 710,90 | 1,03% | 549.874,00 |
| 25.02.2026 | 727,40 | 728,50 | 691,03 | 703,65 | -3,31% | 1.478.295,00 |
| 24.02.2026 | 726,56 | 734,58 | 710,47 | 727,73 | 0,32% | 733.844,00 |
| 23.02.2026 | 721,26 | 731,45 | 719,42 | 725,39 | 0,25% | 565.178,00 |
| 20.02.2026 | 735,00 | 737,75 | 718,01 | 723,56 | -1,81% | 744.144,00 |
| 19.02.2026 | 727,26 | 745,55 | 727,26 | 736,87 | 1,66% | 1.008.423,00 |
| 18.02.2026 | 709,97 | 725,55 | 702,49 | 724,83 | 3,38% | 1.194.639,00 |
| 17.02.2026 | 702,59 | 708,00 | 698,73 | 701,12 | -0,21% | 614.507,00 |
| 13.02.2026 | 696,80 | 709,00 | 696,26 | 702,57 | 1,08% | 676.157,00 |
| 12.02.2026 | 680,75 | 696,72 | 679,92 | 695,06 | 2,39% | 887.441,00 |
| 11.02.2026 | 682,34 | 688,11 | 674,75 | 678,83 | -0,90% | 865.349,00 |
| 10.02.2026 | 702,32 | 702,32 | 684,37 | 685,00 | -1,87% | 956.318,00 |
| 09.02.2026 | 712,15 | 715,61 | 698,00 | 698,02 | -1,56% | 694.076,00 |
| 06.02.2026 | 702,00 | 711,88 | 699,53 | 709,11 | 1,81% | 635.159,00 |
| 05.02.2026 | 680,25 | 704,18 | 679,00 | 696,50 | 0,98% | 845.704,00 |
| 04.02.2026 | 705,75 | 709,39 | 677,39 | 689,75 | -2,16% | 1.732.021,00 |
| 03.02.2026 | 694,20 | 707,66 | 685,50 | 704,98 | 2,91% | 942.708,00 |
| 02.02.2026 | 685,00 | 690,47 | 675,40 | 685,02 | -1,05% | 1.180.269,00 |
| 30.01.2026 | 688,00 | 697,67 | 681,10 | 692,26 | -0,44% | 953.190,00 |
| 29.01.2026 | 695,45 | 705,45 | 686,05 | 695,35 | 0,90% | 1.064.621,00 |
| 28.01.2026 | 674,46 | 690,74 | 664,00 | 689,13 | 1,53% | 1.222.584,00 |
| 27.01.2026 | 649,65 | 683,01 | 636,00 | 678,74 | 2,69% | 1.363.626,00 |
| 26.01.2026 | 670,00 | 671,45 | 659,11 | 660,97 | -1,78% | 1.024.553,00 |
| 23.01.2026 | 674,20 | 677,30 | 668,51 | 672,95 | 0,37% | 597.948,00 |
| 22.01.2026 | 661,18 | 671,10 | 660,00 | 670,44 | 0,95% | 602.166,00 |
| 21.01.2026 | 658,97 | 669,63 | 654,66 | 664,16 | 1,04% | 1.011.259,00 |
| 20.01.2026 | 666,00 | 674,75 | 653,02 | 657,30 | -1,57% | 1.000.516,00 |