444,550€
0,77%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 438,80 | 445,40 | 438,50 | 444,25 | 0,70% | 6,00 |
27.03.2024 | 433,80 | 441,40 | 433,55 | 441,15 | 1,47% | - |
26.03.2024 | 433,15 | 437,15 | 431,95 | 434,75 | 0,49% | 70,00 |
25.03.2024 | 433,65 | 435,30 | 431,75 | 432,65 | 0,01% | 328,00 |
22.03.2024 | 430,45 | 435,95 | 430,45 | 432,60 | 0,45% | - |
21.03.2024 | 430,75 | 435,30 | 427,60 | 430,65 | -0,14% | - |
20.03.2024 | 430,25 | 433,70 | 429,05 | 431,25 | 0,28% | - |
19.03.2024 | 425,30 | 430,80 | 420,10 | 430,05 | 1,15% | 3,00 |
18.03.2024 | 424,80 | 426,35 | 421,90 | 425,15 | 0,28% | 58,00 |
15.03.2024 | 423,40 | 426,15 | 421,00 | 423,95 | 0,30% | 5,00 |
14.03.2024 | 418,65 | 423,55 | 418,60 | 422,70 | 0,90% | 5,00 |
13.03.2024 | 419,75 | 422,60 | 418,30 | 418,95 | -0,65% | - |
12.03.2024 | 419,95 | 422,00 | 416,70 | 421,70 | 0,19% | 146,00 |
11.03.2024 | 419,75 | 423,30 | 418,85 | 420,90 | -0,01% | - |
08.03.2024 | 420,20 | 420,95 | 413,75 | 420,95 | 0,91% | 20,00 |
07.03.2024 | 423,05 | 425,20 | 415,20 | 417,15 | -1,41% | 11,00 |
06.03.2024 | 423,10 | 425,30 | 419,30 | 423,10 | 0,19% | - |
05.03.2024 | 425,90 | 428,30 | 419,85 | 422,30 | -0,26% | - |
04.03.2024 | 419,15 | 424,80 | 418,35 | 423,40 | 0,92% | - |
01.03.2024 | 426,15 | 427,00 | 418,65 | 419,55 | -1,58% | 10,00 |
29.02.2024 | 423,50 | 428,00 | 419,85 | 426,30 | 1,13% | - |
28.02.2024 | 422,70 | 426,45 | 421,50 | 421,55 | -0,25% | 75,00 |
27.02.2024 | 423,30 | 428,50 | 418,85 | 422,60 | -0,33% | - |
26.02.2024 | 424,60 | 429,55 | 422,00 | 424,00 | -0,53% | 41,00 |
23.02.2024 | 422,40 | 426,55 | 418,85 | 426,25 | 0,91% | - |
22.02.2024 | 424,30 | 454,95 | 417,50 | 422,40 | -0,62% | - |
21.02.2024 | 420,40 | 426,25 | 419,35 | 425,05 | 1,15% | 23,00 |
20.02.2024 | 417,30 | 425,80 | 415,10 | 420,20 | 0,69% | 37,00 |
19.02.2024 | 418,45 | 419,95 | 417,15 | 417,30 | -0,38% | 18,00 |
16.02.2024 | 417,75 | 421,35 | 415,95 | 418,90 | 0,30% | 5,00 |
15.02.2024 | 416,10 | 419,30 | 412,55 | 417,65 | 0,42% | 32,00 |
14.02.2024 | 416,60 | 420,00 | 413,10 | 415,90 | -0,28% | 82,00 |
13.02.2024 | 421,45 | 452,50 | 414,20 | 417,05 | -0,67% | - |
12.02.2024 | 422,50 | 423,20 | 418,90 | 419,85 | -0,38% | 20,00 |
09.02.2024 | 419,25 | 422,45 | 417,60 | 421,45 | 0,55% | - |
08.02.2024 | 420,45 | 424,90 | 417,85 | 419,15 | -0,38% | 54,00 |
07.02.2024 | 416,60 | 422,00 | 414,10 | 420,75 | 0,88% | 15,00 |
06.02.2024 | 411,20 | 418,90 | 410,75 | 417,10 | 1,21% | - |
05.02.2024 | 414,85 | 418,70 | 410,20 | 412,10 | -0,51% | 82,00 |
02.02.2024 | 409,55 | 414,75 | 408,55 | 414,20 | 1,14% | 45,00 |
01.02.2024 | 414,45 | 415,30 | 407,20 | 409,55 | -1,12% | - |
31.01.2024 | 410,40 | 433,05 | 408,05 | 414,20 | 1,17% | 1,00 |
30.01.2024 | 404,55 | 410,50 | 403,55 | 409,40 | 1,20% | 129,00 |
29.01.2024 | 403,60 | 409,55 | 402,60 | 404,55 | 0,31% | 10,00 |
26.01.2024 | 401,05 | 404,50 | 395,15 | 403,30 | 0,37% | 153,00 |
25.01.2024 | 428,15 | 431,60 | 393,60 | 401,80 | -5,78% | 45,00 |
24.01.2024 | 430,55 | 432,10 | 425,65 | 426,45 | -1,00% | 55,00 |
23.01.2024 | 429,20 | 434,50 | 427,35 | 430,75 | 0,42% | 17,00 |
22.01.2024 | 430,95 | 433,15 | 428,30 | 428,95 | -0,81% | 47,00 |
19.01.2024 | 437,50 | 437,65 | 430,90 | 432,45 | -1,04% | 48,00 |
18.01.2024 | 436,40 | 438,30 | 431,85 | 437,00 | 0,25% | 7,00 |
17.01.2024 | 439,45 | 444,90 | 435,40 | 435,90 | -0,79% | 20,00 |
16.01.2024 | 440,80 | 444,50 | 437,50 | 439,35 | -0,33% | 20,00 |
15.01.2024 | 438,60 | 441,80 | 438,60 | 440,80 | 0,11% | 54,00 |
12.01.2024 | 425,05 | 440,40 | 425,05 | 440,30 | 3,31% | 83,00 |
11.01.2024 | 429,25 | 432,35 | 425,05 | 426,20 | -0,90% | 5,00 |
10.01.2024 | 431,15 | 435,90 | 429,65 | 430,05 | -0,49% | 50,00 |
09.01.2024 | 434,25 | 437,90 | 429,95 | 432,15 | -0,31% | - |
08.01.2024 | 428,75 | 433,95 | 424,95 | 433,50 | 0,97% | 40,00 |
05.01.2024 | 432,15 | 436,95 | 425,55 | 429,35 | -0,51% | 9,00 |
04.01.2024 | 434,85 | 442,00 | 430,80 | 431,55 | -0,74% | - |
03.01.2024 | 429,65 | 443,35 | 428,65 | 434,75 | 1,26% | 30,00 |
02.01.2024 | 421,20 | 435,15 | 421,20 | 429,35 | 1,95% | 74,00 |
29.12.2023 | 421,10 | 423,15 | 420,70 | 421,15 | 0,24% | - |
28.12.2023 | 418,05 | 423,25 | 416,45 | 420,15 | 0,55% | - |
27.12.2023 | 419,75 | 421,35 | 416,30 | 417,85 | -0,67% | 20,00 |
22.12.2023 | 417,05 | 422,85 | 413,80 | 420,65 | 0,88% | 4,00 |
21.12.2023 | 417,75 | 420,25 | 416,50 | 417,00 | -0,44% | - |
20.12.2023 | 422,75 | 424,15 | 418,25 | 418,85 | -0,93% | 20,00 |
19.12.2023 | 427,35 | 427,35 | 421,55 | 422,80 | -0,61% | 43,00 |
18.12.2023 | 423,25 | 427,60 | 418,70 | 425,40 | 0,51% | 30,00 |
15.12.2023 | 420,50 | 424,05 | 417,45 | 423,25 | 0,57% | 5,00 |
14.12.2023 | 446,00 | 446,00 | 420,20 | 420,85 | -5,63% | 2,00 |
13.12.2023 | 444,00 | 449,65 | 443,70 | 445,95 | -0,06% | 7,00 |
12.12.2023 | 444,75 | 446,50 | 441,00 | 446,20 | 0,35% | - |
11.12.2023 | 445,80 | 446,95 | 441,00 | 444,65 | 0,43% | 8,00 |
08.12.2023 | 442,40 | 446,35 | 440,85 | 442,75 | 0,05% | - |
07.12.2023 | 446,25 | 449,20 | 440,85 | 442,55 | -0,86% | 27,00 |
06.12.2023 | 439,90 | 446,90 | 438,15 | 446,40 | 1,10% | 118,00 |
05.12.2023 | 443,25 | 444,15 | 440,05 | 441,55 | -0,37% | - |
04.12.2023 | 440,25 | 446,50 | 436,75 | 443,20 | 0,45% | - |
01.12.2023 | 435,60 | 441,80 | 435,20 | 441,20 | 1,08% | - |
30.11.2023 | 426,10 | 437,50 | 426,10 | 436,50 | 2,48% | 9,00 |
29.11.2023 | 429,25 | 430,45 | 423,25 | 425,95 | -0,47% | - |
28.11.2023 | 426,30 | 431,45 | 425,75 | 427,95 | 0,15% | 6,00 |
27.11.2023 | 430,75 | 431,95 | 425,75 | 427,30 | -0,80% | 2,00 |
24.11.2023 | 432,40 | 434,10 | 430,05 | 430,75 | -0,38% | - |
23.11.2023 | 433,00 | 433,15 | 429,15 | 432,40 | -0,09% | - |
22.11.2023 | 431,75 | 434,90 | 430,85 | 432,80 | 0,30% | 4,00 |
21.11.2023 | 425,80 | 432,70 | 423,55 | 431,50 | 1,35% | 114,00 |
20.11.2023 | 425,30 | 427,50 | 422,90 | 425,75 | 0,11% | 9,00 |
17.11.2023 | 427,40 | 430,45 | 424,85 | 425,30 | -0,44% | 9,00 |
16.11.2023 | 428,65 | 430,05 | 426,10 | 427,20 | -0,48% | 8,00 |
15.11.2023 | 429,15 | 431,15 | 426,10 | 429,25 | 0,13% | 21,00 |
14.11.2023 | 436,60 | 436,60 | 426,05 | 428,70 | -1,19% | 11,00 |
13.11.2023 | 433,50 | 436,60 | 432,05 | 433,85 | 0,08% | 5,00 |
10.11.2023 | 432,25 | 434,45 | 428,40 | 433,50 | 0,13% | 9,00 |
09.11.2023 | 430,00 | 433,40 | 427,10 | 432,95 | 0,79% | 173,00 |
08.11.2023 | 436,90 | 439,80 | 429,10 | 429,55 | -1,83% | 26,00 |
07.11.2023 | 439,50 | 442,70 | 434,55 | 437,55 | -0,36% | 31,00 |