548,908$
1,23%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 541,98 | 551,29 | 541,98 | 548,37 | 1,13% | - |
| 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 |
| 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 |