545,740$
-0,53%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 548,00 | 552,51 | 544,63 | 545,74 | -0,53% | 11.455,00 |
| 14.05.2026 | 553,54 | 555,97 | 547,28 | 548,65 | -0,57% | 499.209,00 |
| 13.05.2026 | 554,35 | 554,35 | 544,10 | 551,80 | -1,16% | 551.091,00 |
| 12.05.2026 | 550,00 | 559,46 | 546,57 | 558,30 | 1,84% | 681.272,00 |
| 11.05.2026 | 545,92 | 554,25 | 544,12 | 548,21 | -0,24% | 666.693,00 |
| 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% | 827.146,00 |
| 06.05.2026 | 558,97 | 560,62 | 551,25 | 559,60 | 0,18% | 769.126,00 |
| 05.05.2026 | 569,80 | 570,50 | 553,41 | 558,60 | -1,48% | 920.493,00 |
| 04.05.2026 | 567,31 | 577,50 | 565,19 | 567,00 | -0,20% | 706.915,00 |
| 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% | 647.143,00 |
| 29.04.2026 | 578,00 | 582,13 | 567,33 | 572,41 | -0,94% | 678.556,00 |
| 28.04.2026 | 581,96 | 582,99 | 570,66 | 577,82 | 0,44% | 583.242,00 |
| 27.04.2026 | 577,00 | 588,26 | 569,56 | 575,28 | 0,03% | 915.954,00 |
| 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% | 1.379.102,00 |
| 22.04.2026 | 611,10 | 615,00 | 583,50 | 589,62 | -3,52% | 1.300.008,00 |
| 21.04.2026 | 640,00 | 653,00 | 610,39 | 611,13 | -6,98% | 1.598.083,00 |
| 20.04.2026 | 667,00 | 673,34 | 653,36 | 656,98 | -1,24% | 783.297,00 |
| 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% | 654.961,00 |
| 15.04.2026 | 680,66 | 682,88 | 676,00 | 678,59 | -0,23% | 540.604,00 |
| 14.04.2026 | 678,46 | 681,68 | 674,55 | 680,13 | -0,17% | 520.589,00 |
| 13.04.2026 | 677,72 | 683,87 | 677,01 | 681,31 | 1,13% | 511.294,00 |
| 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% | 741.373,00 |
| 08.04.2026 | 677,47 | 690,79 | 673,50 | 687,47 | -0,44% | 1.269.386,00 |
| 07.04.2026 | 690,14 | 696,78 | 686,39 | 690,50 | -0,76% | 507.512,00 |
| 06.04.2026 | 701,00 | 703,06 | 687,95 | 695,79 | -0,96% | 771.715,00 |
| 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% | 529.918,00 |
| 31.03.2026 | 679,86 | 685,52 | 667,28 | 682,24 | 1,59% | 534.710,00 |
| 30.03.2026 | 689,04 | 693,01 | 663,92 | 671,59 | -1,09% | 905.211,00 |
| 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% | 530.178,00 |
| 25.03.2026 | 687,99 | 692,79 | 681,80 | 691,21 | 1,33% | 570.166,00 |
| 24.03.2026 | 670,00 | 689,29 | 668,20 | 682,16 | 0,32% | 727.993,00 |
| 23.03.2026 | 704,00 | 706,73 | 678,75 | 680,00 | -3,81% | 1.225.213,00 |
| 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% | 846.588,00 |
| 18.03.2026 | 729,03 | 731,17 | 720,00 | 724,84 | 0,11% | 541.088,00 |
| 17.03.2026 | 734,00 | 736,87 | 720,80 | 724,03 | -1,62% | 749.741,00 |
| 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 | -1,44% | 1.000.516,00 |
| 16.01.2026 | 657,60 | 669,68 | 657,26 | 666,90 | 1,88% | 969.323,00 |
| 15.01.2026 | 640,37 | 658,41 | 632,98 | 654,61 | 0,23% | 965.718,00 |
| 14.01.2026 | 625,00 | 654,52 | 624,85 | 653,14 | 4,42% | 1.480.940,00 |
| 13.01.2026 | 639,16 | 639,79 | 619,68 | 625,50 | -0,61% | 1.153.772,00 |
| 12.01.2026 | 623,63 | 635,76 | 623,38 | 629,32 | 1,70% | 1.262.566,00 |
| 09.01.2026 | 590,68 | 619,78 | 590,68 | 618,82 | 4,74% | 1.450.100,00 |
| 08.01.2026 | 617,88 | 638,84 | 585,95 | 590,79 | 2,39% | 3.608.001,00 |
| 07.01.2026 | 616,42 | 617,99 | 574,51 | 577,01 | -5,50% | 1.674.529,00 |
| 06.01.2026 | 614,56 | 619,20 | 606,82 | 610,61 | -0,12% | 997.986,00 |
| 05.01.2026 | 593,96 | 611,37 | 591,20 | 611,32 | 4,38% | 941.893,00 |
| 02.01.2026 | 569,92 | 585,85 | 564,50 | 585,66 | 2,71% | 477.415,00 |
| 31.12.2025 | 575,21 | 577,00 | 570,02 | 570,21 | -0,76% | 419.626,00 |
| 30.12.2025 | 578,89 | 580,12 | 574,31 | 574,57 | -0,56% | 526.276,00 |
| 29.12.2025 | 577,92 | 580,76 | 576,88 | 577,78 | 0,07% | 250.063,00 |
| 26.12.2025 | 582,71 | 582,71 | 575,45 | 577,37 | -0,86% | 230.390,00 |
| 24.12.2025 | 581,23 | 587,29 | 581,14 | 582,35 | 0,39% | 202.613,00 |
| 23.12.2025 | 585,28 | 586,00 | 576,70 | 580,06 | -0,79% | 564.760,00 |
| 22.12.2025 | 568,90 | 585,28 | 568,90 | 584,66 | 2,85% | 530.052,00 |