472,000$
0,63%
Echtzeit-Aktienkurs Northrop Grumman Corp
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 470,12 | 473,56 | 466,38 | 473,17 | 0,88% | 1.148.087,00 |
| 15.05.2025 | 459,65 | 470,89 | 459,25 | 469,05 | 2,79% | 1.115.816,00 |
| 14.05.2025 | 461,38 | 465,00 | 453,01 | 456,30 | -3,05% | 1.272.191,00 |
| 13.05.2025 | 479,98 | 479,98 | 470,63 | 470,67 | -1,77% | 880.320,00 |
| 12.05.2025 | 480,64 | 482,79 | 471,55 | 479,16 | -0,72% | 1.290.865,00 |
| 09.05.2025 | 484,86 | 485,12 | 475,88 | 482,62 | -0,36% | 639.686,00 |
| 08.05.2025 | 487,58 | 489,84 | 483,63 | 484,37 | -0,34% | 920.555,00 |
| 07.05.2025 | 487,82 | 488,70 | 481,00 | 486,04 | -0,30% | 875.257,00 |
| 06.05.2025 | 491,82 | 493,09 | 484,98 | 487,48 | -1,19% | 648.751,00 |
| 05.05.2025 | 494,00 | 496,21 | 489,48 | 493,33 | 0,39% | 830.098,00 |
| 02.05.2025 | 492,72 | 498,53 | 478,77 | 491,42 | 0,98% | 1.728.644,00 |
| 01.05.2025 | 485,20 | 488,17 | 482,09 | 486,67 | 0,03% | 1.190.824,00 |
| 30.04.2025 | 483,55 | 487,82 | 475,54 | 486,50 | 0,91% | 1.311.805,00 |
| 29.04.2025 | 484,02 | 487,11 | 480,00 | 482,10 | -0,25% | 888.258,00 |
| 28.04.2025 | 476,00 | 487,00 | 475,55 | 483,31 | 2,14% | 1.805.011,00 |
| 25.04.2025 | 465,30 | 473,49 | 458,35 | 473,20 | 2,19% | 1.329.484,00 |
| 24.04.2025 | 471,25 | 471,25 | 462,48 | 463,07 | -2,03% | 1.804.321,00 |
| 23.04.2025 | 466,66 | 478,82 | 460,36 | 472,65 | 1,85% | 1.928.085,00 |
| 22.04.2025 | 484,75 | 494,20 | 450,13 | 464,08 | -12,66% | 4.780.116,00 |
| 21.04.2025 | 539,88 | 540,00 | 526,45 | 531,33 | -1,68% | 1.342.543,00 |
| 17.04.2025 | 530,08 | 544,76 | 530,08 | 540,39 | 0,54% | 1.102.427,00 |
| 16.04.2025 | 537,77 | 544,00 | 534,13 | 537,51 | 1,54% | 1.379.458,00 |
| 15.04.2025 | 535,05 | 536,55 | 528,00 | 529,36 | -1,21% | 926.575,00 |
| 14.04.2025 | 531,10 | 538,69 | 525,71 | 535,82 | 0,34% | 705.199,00 |
| 11.04.2025 | 516,09 | 537,75 | 514,19 | 533,99 | 3,47% | 1.179.025,00 |
| 10.04.2025 | 510,97 | 521,55 | 503,29 | 516,09 | 0,74% | 1.071.524,00 |
| 09.04.2025 | 483,55 | 519,50 | 480,90 | 512,30 | 4,13% | 1.586.380,00 |
| 08.04.2025 | 500,00 | 503,01 | 487,58 | 491,97 | 2,16% | 1.225.749,00 |
| 07.04.2025 | 480,00 | 495,00 | 472,96 | 481,57 | -0,81% | 1.966.654,00 |
| 04.04.2025 | 513,50 | 516,78 | 484,89 | 485,52 | -5,76% | 1.692.564,00 |
| 03.04.2025 | 513,00 | 525,00 | 512,50 | 515,17 | 0,58% | 1.055.615,00 |
| 02.04.2025 | 512,50 | 514,50 | 508,04 | 512,18 | -0,18% | 747.725,00 |
| 01.04.2025 | 515,50 | 517,31 | 509,38 | 513,10 | 0,21% | 708.002,00 |
| 31.03.2025 | 512,00 | 518,89 | 508,48 | 512,01 | -0,04% | 978.710,00 |
| 28.03.2025 | 513,64 | 516,85 | 507,13 | 512,19 | -0,32% | 730.609,00 |
| 27.03.2025 | 512,94 | 518,69 | 511,91 | 513,82 | 1,32% | 927.520,00 |
| 26.03.2025 | 508,50 | 510,91 | 504,77 | 507,14 | 0,10% | 819.057,00 |
| 25.03.2025 | 498,00 | 509,42 | 496,00 | 506,62 | 2,33% | 985.882,00 |
| 24.03.2025 | 491,50 | 495,50 | 489,09 | 495,08 | 0,89% | 625.123,00 |
| 21.03.2025 | 490,21 | 494,79 | 483,99 | 490,72 | 0,30% | 2.084.847,00 |
| 20.03.2025 | 491,42 | 492,83 | 487,02 | 489,23 | -0,47% | 685.194,00 |
| 19.03.2025 | 492,31 | 497,66 | 486,00 | 491,52 | 0,35% | 841.083,00 |
| 18.03.2025 | 491,29 | 494,20 | 488,23 | 489,81 | -0,14% | 617.718,00 |
| 17.03.2025 | 484,48 | 492,99 | 484,19 | 490,50 | 1,15% | 748.247,00 |
| 14.03.2025 | 487,29 | 497,36 | 483,07 | 484,93 | -1,15% | 1.402.947,00 |
| 13.03.2025 | 478,68 | 492,60 | 471,89 | 490,59 | 3,26% | 1.330.402,00 |
| 12.03.2025 | 488,98 | 492,00 | 474,50 | 475,10 | -3,85% | 1.135.826,00 |
| 11.03.2025 | 494,00 | 495,45 | 484,80 | 494,11 | -0,27% | 1.554.511,00 |
| 10.03.2025 | 487,07 | 510,21 | 483,71 | 495,45 | 1,84% | 1.565.060,00 |
| 07.03.2025 | 473,12 | 491,10 | 472,23 | 486,52 | 2,38% | 1.027.327,00 |
| 06.03.2025 | 476,00 | 477,07 | 465,20 | 475,20 | 0,21% | 870.711,00 |
| 05.03.2025 | 468,26 | 479,64 | 466,59 | 474,20 | 2,24% | 1.170.234,00 |
| 04.03.2025 | 470,94 | 480,88 | 463,14 | 463,83 | -2,02% | 1.243.453,00 |
| 03.03.2025 | 466,39 | 473,81 | 463,16 | 473,41 | 2,53% | 1.246.741,00 |
| 28.02.2025 | 460,75 | 464,93 | 455,93 | 461,74 | 0,38% | 901.027,00 |
| 27.02.2025 | 457,68 | 464,00 | 455,88 | 459,97 | 1,12% | 1.105.469,00 |
| 26.02.2025 | 458,61 | 458,91 | 452,73 | 454,87 | -1,33% | 736.928,00 |
| 25.02.2025 | 451,45 | 462,56 | 450,84 | 461,01 | 2,46% | 1.228.554,00 |
| 24.02.2025 | 450,62 | 456,51 | 449,20 | 449,94 | 0,44% | 1.445.521,00 |
| 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% | 1.218.644,00 |
| 19.02.2025 | 444,48 | 451,08 | 430,00 | 433,45 | -1,79% | 1.779.083,00 |
| 18.02.2025 | 444,98 | 448,95 | 439,45 | 441,36 | 0,56% | 1.071.794,00 |
| 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% | 1.243.546,00 |
| 12.02.2025 | 472,25 | 477,47 | 469,26 | 470,86 | -0,63% | 806.922,00 |
| 11.02.2025 | 474,56 | 475,83 | 468,42 | 473,84 | -0,11% | 538.858,00 |
| 10.02.2025 | 469,29 | 477,08 | 468,53 | 474,37 | 1,24% | 804.672,00 |
| 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% | 788.699,00 |
| 05.02.2025 | 485,15 | 486,00 | 470,93 | 472,34 | -2,08% | 1.077.749,00 |
| 04.02.2025 | 486,11 | 487,79 | 481,42 | 482,39 | -1,10% | 524.738,00 |
| 03.02.2025 | 488,41 | 493,33 | 481,66 | 487,75 | 0,10% | 762.316,00 |
| 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% | 1.467.387,00 |
| 29.01.2025 | 485,28 | 492,76 | 480,25 | 481,54 | -1,05% | 872.905,00 |
| 28.01.2025 | 501,04 | 502,91 | 485,48 | 486,64 | -3,30% | 1.036.543,00 |
| 27.01.2025 | 501,02 | 507,38 | 497,00 | 503,23 | 1,25% | 737.419,00 |
| 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% | 774.175,00 |
| 22.01.2025 | 504,00 | 505,26 | 497,17 | 502,41 | -0,40% | 1.324.650,00 |
| 21.01.2025 | 490,00 | 507,67 | 489,54 | 504,45 | 4,58% | 1.309.042,00 |
| 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% | 704.366,00 |
| 15.01.2025 | 477,00 | 477,70 | 470,19 | 472,30 | -0,67% | 645.999,00 |
| 14.01.2025 | 473,96 | 475,98 | 471,58 | 475,50 | 0,66% | 553.719,00 |
| 13.01.2025 | 458,83 | 477,39 | 458,69 | 472,38 | 2,98% | 964.204,00 |
| 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% | 1.098.674,00 |
| 06.01.2025 | 465,97 | 466,22 | 453,96 | 455,14 | -2,71% | 869.924,00 |
| 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% | 597.371,00 |
| 31.12.2024 | 466,52 | 470,52 | 465,31 | 469,29 | 0,59% | 439.907,00 |
| 30.12.2024 | 469,05 | 469,05 | 465,18 | 466,52 | -1,02% | 439.965,00 |
| 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% | 291.519,00 |
| 24.12.2024 | 466,69 | 471,79 | 465,90 | 471,09 | 0,83% | 235.079,00 |
| 23.12.2024 | 469,45 | 470,26 | 464,12 | 467,20 | -0,50% | 577.545,00 |
| 20.12.2024 | 467,49 | 474,40 | 464,35 | 469,54 | 0,52% | 1.283.886,00 |