564,730$
9,59%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 516,00 | 566,64 | 515,29 | 565,58 | 9,76% | 147.480,00 |
| 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 |
| 08.07.2025 | 502,52 | 506,93 | 500,83 | 504,85 | -0,60% | 664.041,00 |
| 07.07.2025 | 506,52 | 509,60 | 503,20 | 507,92 | 0,74% | 651.125,00 |
| 03.07.2025 | 500,26 | 505,19 | 498,61 | 504,20 | 1,06% | 381.831,00 |
| 02.07.2025 | 493,50 | 499,02 | 489,52 | 498,90 | -0,92% | 815.753,00 |
| 01.07.2025 | 499,45 | 504,81 | 496,38 | 503,53 | 0,71% | 650.622,00 |
| 30.06.2025 | 495,50 | 501,08 | 493,96 | 499,98 | 1,21% | 642.725,00 |
| 27.06.2025 | 490,95 | 494,68 | 489,26 | 494,00 | 0,07% | 874.362,00 |
| 26.06.2025 | 489,21 | 497,04 | 487,68 | 493,66 | 1,38% | 867.472,00 |
| 25.06.2025 | 488,00 | 488,46 | 483,84 | 486,92 | 0,60% | 719.662,00 |
| 24.06.2025 | 494,64 | 495,12 | 481,28 | 484,00 | -3,14% | 928.356,00 |
| 23.06.2025 | 501,55 | 508,32 | 496,44 | 499,67 | 0,40% | 961.760,00 |
| 20.06.2025 | 497,80 | 499,86 | 488,00 | 497,70 | 0,62% | 916.352,00 |
| 18.06.2025 | 504,42 | 506,60 | 493,58 | 494,65 | -1,85% | 792.680,00 |
| 17.06.2025 | 501,51 | 505,85 | 498,06 | 503,97 | 1,30% | 748.393,00 |
| 16.06.2025 | 511,00 | 515,00 | 495,58 | 497,52 | -3,72% | 1.165.164,00 |
| 13.06.2025 | 504,00 | 519,43 | 503,20 | 516,72 | 3,94% | 1.843.953,00 |
| 12.06.2025 | 488,50 | 497,32 | 487,95 | 497,13 | 1,77% | 634.128,00 |
| 11.06.2025 | 484,60 | 488,71 | 472,02 | 488,46 | -0,07% | 893.536,00 |
| 10.06.2025 | 491,39 | 491,53 | 486,64 | 488,80 | -0,52% | 532.034,00 |
| 09.06.2025 | 489,10 | 492,11 | 483,76 | 491,36 | 0,40% | 617.180,00 |
| 06.06.2025 | 488,59 | 491,43 | 486,56 | 489,41 | 0,26% | 372.476,00 |
| 05.06.2025 | 492,70 | 492,95 | 484,53 | 488,12 | -0,65% | 634.094,00 |
| 04.06.2025 | 488,55 | 495,90 | 488,05 | 491,29 | 0,63% | 766.633,00 |
| 03.06.2025 | 483,73 | 488,63 | 481,75 | 488,22 | 1,00% | 577.774,00 |
| 02.06.2025 | 481,72 | 483,85 | 478,92 | 483,38 | -0,29% | 765.226,00 |
| 30.05.2025 | 480,00 | 485,99 | 475,06 | 484,77 | 1,12% | 1.304.485,00 |
| 29.05.2025 | 473,27 | 480,25 | 468,50 | 479,39 | 0,86% | 863.624,00 |
| 28.05.2025 | 477,49 | 478,09 | 473,70 | 475,32 | -0,03% | 923.805,00 |
| 27.05.2025 | 471,99 | 475,66 | 470,30 | 475,47 | 0,85% | 858.301,00 |
| 23.05.2025 | 472,07 | 472,97 | 468,29 | 471,46 | -0,30% | 679.237,00 |
| 22.05.2025 | 471,53 | 475,65 | 468,98 | 472,88 | -0,22% | 921.670,00 |
| 21.05.2025 | 480,35 | 481,11 | 472,34 | 473,90 | -0,57% | 902.058,00 |
| 20.05.2025 | 470,65 | 477,87 | 469,89 | 476,60 | 1,16% | 990.520,00 |
| 19.05.2025 | 474,50 | 476,12 | 469,28 | 471,12 | -0,43% | 958.937,00 |
| 16.05.2025 | 469,61 | 473,56 | 466,38 | 473,17 | 0,88% | 1.148.389,00 |
| 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 |