567,150$
-0,40%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 569,61 | 582,60 | 567,08 | 567,11 | -0,41% | 445.835,00 |
| 25.11.2025 | 565,70 | 574,50 | 565,70 | 569,42 | 0,68% | 919.543,00 |
| 24.11.2025 | 563,33 | 566,27 | 560,00 | 565,56 | -0,20% | 724.047,00 |
| 21.11.2025 | 568,28 | 571,67 | 563,08 | 566,70 | -0,11% | 943.949,00 |
| 20.11.2025 | 568,74 | 573,26 | 563,51 | 567,35 | 0,42% | 687.670,00 |
| 19.11.2025 | 560,39 | 567,20 | 557,46 | 565,00 | -0,31% | 665.424,00 |
| 18.11.2025 | 564,17 | 573,30 | 564,17 | 566,76 | 0,66% | 1.046.709,00 |
| 17.11.2025 | 559,44 | 563,08 | 556,29 | 563,03 | 0,90% | 890.789,00 |
| 14.11.2025 | 557,75 | 562,03 | 553,36 | 558,00 | 0,00% | 742.576,00 |
| 13.11.2025 | 560,83 | 563,41 | 556,84 | 558,00 | -0,10% | 785.312,00 |
| 12.11.2025 | 564,33 | 569,15 | 558,40 | 558,57 | -1,44% | 669.475,00 |
| 11.11.2025 | 564,27 | 570,79 | 559,00 | 566,74 | 0,67% | 737.894,00 |
| 10.11.2025 | 564,80 | 567,06 | 557,39 | 562,98 | -0,99% | 1.067.441,00 |
| 07.11.2025 | 571,97 | 571,97 | 562,44 | 568,61 | -0,59% | 646.062,00 |
| 06.11.2025 | 571,25 | 578,04 | 569,95 | 571,96 | 0,26% | 610.384,00 |
| 05.11.2025 | 572,89 | 579,53 | 569,74 | 570,50 | -1,15% | 532.647,00 |
| 04.11.2025 | 573,73 | 579,59 | 568,40 | 577,14 | 0,30% | 491.327,00 |
| 03.11.2025 | 580,26 | 581,19 | 571,68 | 575,41 | -1,38% | 637.094,00 |
| 31.10.2025 | 579,15 | 586,63 | 575,82 | 583,45 | 0,84% | 840.195,00 |
| 30.10.2025 | 585,84 | 591,73 | 577,74 | 578,60 | -1,09% | 1.100.895,00 |
| 29.10.2025 | 589,99 | 594,22 | 582,51 | 584,99 | -1,69% | 718.307,00 |
| 28.10.2025 | 594,08 | 598,95 | 591,24 | 595,05 | -0,15% | 706.092,00 |
| 27.10.2025 | 604,87 | 605,65 | 595,00 | 595,95 | -1,59% | 497.783,00 |
| 24.10.2025 | 606,35 | 608,50 | 597,08 | 605,58 | -0,03% | 564.834,00 |
| 23.10.2025 | 598,92 | 609,82 | 598,01 | 605,74 | 1,55% | 649.014,00 |
| 22.10.2025 | 598,95 | 605,96 | 595,65 | 596,48 | -0,48% | 1.116.539,00 |
| 21.10.2025 | 588,63 | 604,89 | 571,36 | 599,35 | -0,44% | 1.732.149,00 |
| 20.10.2025 | 599,66 | 602,90 | 596,21 | 602,00 | 1,26% | 1.084.102,00 |
| 17.10.2025 | 597,00 | 601,65 | 591,68 | 594,50 | -0,75% | 825.196,00 |
| 16.10.2025 | 611,80 | 611,80 | 597,59 | 598,98 | -1,63% | 780.021,00 |
| 15.10.2025 | 624,61 | 627,05 | 600,08 | 608,93 | -2,87% | 661.306,00 |
| 14.10.2025 | 619,16 | 627,41 | 618,07 | 626,93 | 1,30% | 407.613,00 |
| 13.10.2025 | 622,23 | 624,05 | 616,90 | 618,88 | -0,74% | 448.498,00 |
| 10.10.2025 | 633,36 | 635,25 | 619,41 | 623,49 | -1,81% | 660.101,00 |
| 09.10.2025 | 638,00 | 640,90 | 631,37 | 635,01 | -0,46% | 1.006.676,00 |
| 08.10.2025 | 630,11 | 638,54 | 625,55 | 637,95 | 2,63% | 935.304,00 |
| 07.10.2025 | 622,90 | 627,81 | 618,40 | 621,63 | 0,50% | 836.289,00 |
| 06.10.2025 | 609,00 | 619,71 | 609,00 | 618,52 | 1,46% | 532.363,00 |
| 03.10.2025 | 606,00 | 610,70 | 605,65 | 609,60 | 0,76% | 37.037,00 |
| 02.10.2025 | 604,00 | 607,26 | 601,96 | 605,01 | -0,07% | 452.817,00 |
| 01.10.2025 | 608,75 | 610,85 | 603,01 | 605,42 | -0,64% | 547.466,00 |
| 30.09.2025 | 595,48 | 610,12 | 593,10 | 609,32 | 2,58% | 802.615,00 |
| 29.09.2025 | 598,72 | 604,13 | 591,51 | 593,99 | -0,09% | 745.617,00 |
| 26.09.2025 | 589,49 | 594,96 | 586,85 | 594,52 | 1,49% | 511.016,00 |
| 25.09.2025 | 589,80 | 593,75 | 582,48 | 585,77 | -0,09% | 1.039.061,00 |
| 24.09.2025 | 580,72 | 589,60 | 577,00 | 586,27 | 1,59% | 783.299,00 |
| 23.09.2025 | 576,53 | 580,66 | 571,08 | 577,08 | 0,16% | 655.738,00 |
| 22.09.2025 | 572,08 | 577,65 | 570,26 | 576,15 | 0,54% | 538.744,00 |
| 19.09.2025 | 571,91 | 576,15 | 565,50 | 573,03 | -0,13% | 1.478.380,00 |
| 18.09.2025 | 575,79 | 576,98 | 568,32 | 573,75 | -0,58% | 782.297,00 |
| 17.09.2025 | 579,46 | 585,00 | 576,39 | 577,08 | -0,39% | 786.125,00 |
| 16.09.2025 | 575,95 | 587,24 | 575,95 | 579,36 | 0,84% | 1.102.530,00 |
| 15.09.2025 | 574,00 | 576,47 | 571,11 | 574,54 | -0,25% | 804.620,00 |
| 12.09.2025 | 582,34 | 583,13 | 575,18 | 575,96 | -1,20% | 717.913,00 |
| 11.09.2025 | 579,31 | 585,76 | 578,00 | 582,95 | 0,53% | 901.131,00 |
| 10.09.2025 | 571,24 | 580,84 | 570,00 | 579,87 | 1,44% | 547.458,00 |
| 09.09.2025 | 580,46 | 580,49 | 571,44 | 571,63 | -1,76% | 482.591,00 |
| 08.09.2025 | 574,99 | 582,13 | 571,36 | 581,90 | 0,19% | 814.129,00 |
| 05.09.2025 | 579,34 | 581,16 | 574,82 | 580,80 | 0,18% | 633.710,00 |
| 04.09.2025 | 581,94 | 581,94 | 576,00 | 579,76 | -0,22% | 481.104,00 |
| 03.09.2025 | 586,30 | 588,00 | 577,69 | 581,01 | -1,41% | 458.687,00 |
| 02.09.2025 | 592,47 | 596,16 | 585,26 | 589,32 | -0,12% | 633.732,00 |
| 29.08.2025 | 587,90 | 591,57 | 587,08 | 590,04 | 0,36% | 528.588,00 |
| 28.08.2025 | 586,95 | 587,94 | 580,90 | 587,90 | 0,22% | 478.121,00 |
| 27.08.2025 | 594,28 | 594,55 | 585,04 | 586,61 | -1,08% | 675.157,00 |
| 26.08.2025 | 588,11 | 595,85 | 588,11 | 593,02 | 1,07% | 1.000.936,00 |
| 25.08.2025 | 592,52 | 595,40 | 586,05 | 586,74 | -0,96% | 475.282,00 |
| 22.08.2025 | 599,79 | 600,99 | 591,37 | 592,44 | -0,80% | 616.735,00 |
| 21.08.2025 | 593,22 | 598,83 | 591,31 | 597,21 | 0,79% | 609.934,00 |
| 20.08.2025 | 589,86 | 595,32 | 587,77 | 592,54 | 1,08% | 608.220,00 |
| 19.08.2025 | 584,00 | 589,48 | 582,22 | 586,23 | 0,24% | 467.111,00 |
| 18.08.2025 | 586,50 | 592,22 | 583,54 | 584,82 | 0,15% | 845.778,00 |
| 15.08.2025 | 583,41 | 586,75 | 580,92 | 583,96 | 0,04% | 667.579,00 |
| 14.08.2025 | 582,50 | 585,28 | 580,94 | 583,72 | 0,28% | 541.138,00 |
| 13.08.2025 | 583,16 | 586,89 | 576,22 | 582,09 | 0,22% | 744.323,00 |
| 12.08.2025 | 580,00 | 581,63 | 577,62 | 580,80 | 0,10% | 585.401,00 |
| 11.08.2025 | 579,15 | 583,78 | 575,45 | 580,24 | -0,15% | 735.808,00 |
| 08.08.2025 | 587,71 | 591,07 | 579,15 | 581,11 | -1,07% | 749.480,00 |
| 07.08.2025 | 582,03 | 588,23 | 580,00 | 587,38 | -0,32% | 624.797,00 |
| 06.08.2025 | 589,78 | 593,48 | 586,70 | 589,29 | -0,11% | 989.847,00 |
| 05.08.2025 | 590,13 | 594,68 | 586,01 | 589,95 | 0,03% | 904.542,00 |
| 04.08.2025 | 585,41 | 592,16 | 584,13 | 589,75 | 0,56% | 968.656,00 |
| 01.08.2025 | 577,14 | 587,88 | 572,95 | 586,44 | 1,70% | 1.006.502,00 |
| 31.07.2025 | 571,40 | 577,38 | 568,89 | 576,61 | 0,66% | 759.440,00 |
| 30.07.2025 | 572,13 | 573,81 | 568,71 | 572,81 | -0,07% | 661.037,00 |
| 29.07.2025 | 570,92 | 573,30 | 568,19 | 573,22 | 0,81% | 682.010,00 |
| 28.07.2025 | 570,00 | 570,00 | 563,64 | 568,62 | -0,20% | 677.389,00 |
| 25.07.2025 | 568,00 | 570,16 | 563,30 | 569,74 | 0,22% | 635.756,00 |
| 24.07.2025 | 566,75 | 576,86 | 566,58 | 568,48 | 0,00% | 974.244,00 |
| 23.07.2025 | 563,14 | 568,67 | 551,80 | 568,50 | 0,84% | 1.245.074,00 |
| 22.07.2025 | 536,01 | 567,12 | 535,52 | 563,79 | 9,41% | 2.392.620,00 |
| 21.07.2025 | 518,53 | 523,98 | 514,39 | 515,29 | -0,72% | 831.544,00 |
| 18.07.2025 | 523,35 | 528,27 | 515,64 | 519,04 | -0,91% | 874.064,00 |
| 17.07.2025 | 520,58 | 525,52 | 518,64 | 523,83 | 0,79% | 620.712,00 |
| 16.07.2025 | 517,27 | 520,78 | 514,06 | 519,70 | 0,56% | 479.332,00 |
| 15.07.2025 | 520,41 | 523,46 | 516,15 | 516,82 | -0,82% | 532.782,00 |
| 14.07.2025 | 516,27 | 523,76 | 513,33 | 521,11 | 1,27% | 789.796,00 |
| 11.07.2025 | 513,70 | 515,20 | 508,02 | 514,60 | 0,14% | 748.973,00 |
| 10.07.2025 | 506,41 | 514,93 | 504,98 | 513,87 | 1,17% | 618.627,00 |
| 09.07.2025 | 506,00 | 508,41 | 502,30 | 507,94 | 0,61% | 597.758,00 |