434,200€
2,20%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 423,85 | 434,80 | 423,85 | 434,25 | 2,21% | 334,00 |
18.04.2024 | 423,70 | 428,15 | 421,15 | 424,85 | 0,27% | 109,00 |
17.04.2024 | 424,35 | 426,50 | 421,30 | 423,70 | -0,12% | 70,00 |
16.04.2024 | 423,10 | 429,30 | 422,80 | 424,20 | -0,11% | 305,00 |
15.04.2024 | 431,20 | 436,45 | 420,40 | 424,65 | -1,01% | 527,00 |
12.04.2024 | 427,35 | 440,25 | 425,40 | 429,00 | 0,54% | 425,00 |
11.04.2024 | 426,15 | 429,30 | 423,85 | 426,70 | 0,12% | 131,00 |
10.04.2024 | 417,40 | 426,90 | 417,40 | 426,20 | 1,79% | 221,00 |
09.04.2024 | 420,25 | 421,80 | 410,70 | 418,70 | -0,29% | 316,00 |
08.04.2024 | 420,70 | 422,00 | 418,10 | 419,90 | 0,16% | 109,00 |
05.04.2024 | 423,10 | 426,25 | 418,60 | 419,25 | -1,16% | 98,00 |
04.04.2024 | 421,75 | 428,20 | 419,55 | 424,15 | 0,53% | 74,00 |
03.04.2024 | 433,05 | 434,50 | 421,75 | 421,90 | -2,60% | 422,00 |
02.04.2024 | 440,00 | 442,40 | 432,10 | 433,15 | -2,38% | 316,00 |
28.03.2024 | 441,00 | 445,80 | 441,00 | 443,70 | 0,60% | 522,00 |
27.03.2024 | 433,80 | 442,10 | 433,80 | 441,05 | 1,47% | 444,00 |
26.03.2024 | 433,40 | 437,00 | 431,10 | 434,65 | 0,37% | 385,00 |
25.03.2024 | 433,90 | 435,65 | 431,50 | 433,05 | -0,16% | 259,00 |
22.03.2024 | 431,35 | 436,00 | 430,80 | 433,75 | 0,75% | 150,00 |
21.03.2024 | 431,20 | 435,60 | 429,50 | 430,50 | -0,20% | 488,00 |
20.03.2024 | 430,15 | 433,70 | 429,05 | 431,35 | 0,27% | 202,00 |
19.03.2024 | 426,40 | 430,80 | 424,90 | 430,20 | 1,18% | 214,00 |
18.03.2024 | 423,00 | 426,35 | 421,90 | 425,20 | 0,40% | 123,00 |
15.03.2024 | 423,65 | 426,45 | 420,80 | 423,50 | 0,14% | 198,00 |
14.03.2024 | 419,10 | 423,20 | 418,30 | 422,90 | 1,00% | 102,00 |
13.03.2024 | 419,85 | 422,65 | 418,30 | 418,70 | -0,40% | 114,00 |
12.03.2024 | 420,10 | 421,90 | 416,55 | 420,40 | -0,02% | 287,00 |
11.03.2024 | 419,75 | 423,30 | 417,90 | 420,50 | 0,07% | 166,00 |
08.03.2024 | 416,90 | 420,45 | 413,40 | 420,20 | 0,82% | 148,00 |
07.03.2024 | 422,70 | 425,80 | 415,10 | 416,80 | -1,47% | 321,00 |
06.03.2024 | 420,50 | 425,30 | 420,20 | 423,00 | 0,15% | 205,00 |
05.03.2024 | 424,90 | 428,30 | 421,60 | 422,35 | -0,24% | 208,00 |
04.03.2024 | 418,55 | 424,60 | 417,30 | 423,35 | 0,70% | 273,00 |
01.03.2024 | 426,75 | 427,00 | 418,65 | 420,40 | -1,48% | 396,00 |
29.02.2024 | 423,40 | 427,10 | 419,80 | 426,70 | 0,78% | 144,00 |
28.02.2024 | 423,15 | 427,20 | 422,25 | 423,40 | 0,18% | 263,00 |
27.02.2024 | 423,15 | 424,90 | 418,80 | 422,65 | -0,21% | 105,00 |
26.02.2024 | 425,75 | 429,70 | 423,25 | 423,55 | -0,61% | 302,00 |
23.02.2024 | 420,70 | 426,55 | 418,80 | 426,15 | 0,88% | 176,00 |
22.02.2024 | 425,05 | 427,80 | 417,50 | 422,45 | -0,75% | 240,00 |
21.02.2024 | 419,80 | 426,15 | 419,30 | 425,65 | 1,09% | 92,00 |
20.02.2024 | 417,25 | 426,00 | 415,05 | 421,05 | 0,81% | 234,00 |
19.02.2024 | 418,50 | 420,00 | 415,90 | 417,65 | -0,44% | 204,00 |
16.02.2024 | 419,40 | 421,35 | 415,80 | 419,50 | 0,25% | 223,00 |
15.02.2024 | 416,40 | 418,90 | 412,00 | 418,45 | 0,55% | 297,00 |
14.02.2024 | 416,30 | 420,00 | 413,10 | 416,15 | -0,25% | 297,00 |
13.02.2024 | 419,10 | 425,80 | 414,10 | 417,20 | -0,50% | 237,00 |
12.02.2024 | 419,90 | 423,90 | 418,90 | 419,30 | -0,51% | 114,00 |
09.02.2024 | 418,60 | 422,25 | 417,30 | 421,45 | 0,52% | 207,00 |
08.02.2024 | 422,60 | 423,40 | 417,85 | 419,25 | -0,40% | 263,00 |
07.02.2024 | 416,70 | 421,50 | 413,30 | 420,95 | 0,91% | 115,00 |
06.02.2024 | 412,70 | 418,70 | 410,40 | 417,15 | 1,47% | 46,00 |
05.02.2024 | 415,20 | 417,40 | 410,05 | 411,10 | -0,75% | 836,00 |
02.02.2024 | 409,00 | 414,75 | 408,40 | 414,20 | 1,20% | 110,00 |
01.02.2024 | 413,90 | 415,70 | 406,90 | 409,30 | -0,96% | 150,00 |
31.01.2024 | 409,30 | 414,60 | 407,50 | 413,25 | 0,95% | 101,00 |
30.01.2024 | 404,95 | 410,50 | 403,20 | 409,35 | 1,07% | 219,00 |
29.01.2024 | 402,20 | 409,55 | 402,20 | 405,00 | 0,42% | 661,00 |
26.01.2024 | 400,00 | 404,50 | 393,00 | 403,30 | 0,56% | 439,00 |
25.01.2024 | 426,85 | 429,30 | 393,40 | 401,05 | -5,86% | 1.377,00 |
24.01.2024 | 431,05 | 432,50 | 425,70 | 426,00 | -1,10% | 184,00 |
23.01.2024 | 427,55 | 434,50 | 426,20 | 430,75 | 0,42% | 125,00 |
22.01.2024 | 430,00 | 434,30 | 428,15 | 428,95 | -0,54% | 231,00 |
19.01.2024 | 436,10 | 438,60 | 430,90 | 431,30 | -1,26% | 119,00 |
18.01.2024 | 434,65 | 438,30 | 431,55 | 436,80 | 0,22% | 63,00 |
17.01.2024 | 439,40 | 444,70 | 435,65 | 435,85 | -0,82% | 202,00 |
16.01.2024 | 440,00 | 444,90 | 437,95 | 439,45 | -0,28% | 305,00 |
15.01.2024 | 439,25 | 442,30 | 439,00 | 440,70 | 0,33% | 226,00 |
12.01.2024 | 425,85 | 439,55 | 425,40 | 439,25 | 3,01% | 328,00 |
11.01.2024 | 430,05 | 432,05 | 424,90 | 426,40 | -0,87% | 250,00 |
10.01.2024 | 431,95 | 435,75 | 429,45 | 430,15 | -0,49% | 106,00 |
09.01.2024 | 433,50 | 436,45 | 429,80 | 432,25 | -0,29% | 143,00 |
08.01.2024 | 428,50 | 433,60 | 424,80 | 433,50 | 0,98% | 223,00 |
05.01.2024 | 431,55 | 434,85 | 425,55 | 429,30 | -0,51% | 235,00 |
04.01.2024 | 434,75 | 442,05 | 431,45 | 431,50 | -0,75% | 236,00 |
03.01.2024 | 428,75 | 443,80 | 428,00 | 434,75 | 1,28% | 344,00 |
02.01.2024 | 421,60 | 435,15 | 421,10 | 429,25 | 1,69% | 466,00 |
29.12.2023 | 420,80 | 424,20 | 419,90 | 422,10 | 0,30% | 123,00 |
28.12.2023 | 417,90 | 422,40 | 415,20 | 420,85 | 0,68% | 257,00 |
27.12.2023 | 420,95 | 422,80 | 416,15 | 418,00 | -0,62% | 246,00 |
22.12.2023 | 417,00 | 422,85 | 414,50 | 420,60 | 0,75% | 179,00 |
21.12.2023 | 418,20 | 420,40 | 416,00 | 417,45 | -0,27% | 105,00 |
20.12.2023 | 423,75 | 425,50 | 418,60 | 418,60 | -0,96% | 79,00 |
19.12.2023 | 424,40 | 428,70 | 421,60 | 422,65 | -0,80% | 209,00 |
18.12.2023 | 422,80 | 427,60 | 418,70 | 426,05 | 0,67% | 355,00 |
15.12.2023 | 422,15 | 424,00 | 417,30 | 423,20 | 0,30% | 328,00 |
14.12.2023 | 445,55 | 445,55 | 420,20 | 421,95 | -5,26% | 1.231,00 |
13.12.2023 | 445,15 | 449,65 | 443,70 | 445,40 | 0,30% | 45,00 |
12.12.2023 | 444,35 | 446,50 | 441,50 | 444,05 | -0,13% | 108,00 |
11.12.2023 | 441,85 | 447,10 | 440,60 | 444,65 | 0,54% | 291,00 |
08.12.2023 | 442,80 | 446,05 | 441,00 | 442,25 | 0,00% | 173,00 |
07.12.2023 | 445,70 | 448,50 | 440,55 | 442,25 | -0,91% | 444,00 |
06.12.2023 | 440,10 | 446,80 | 438,10 | 446,30 | 1,09% | 814,00 |
05.12.2023 | 442,70 | 444,90 | 439,70 | 441,50 | -0,42% | 1.109,00 |
04.12.2023 | 439,70 | 443,50 | 437,70 | 443,35 | 0,52% | 308,00 |
01.12.2023 | 435,80 | 441,75 | 434,80 | 441,05 | 1,05% | 174,00 |
30.11.2023 | 426,65 | 437,50 | 426,55 | 436,45 | 2,43% | 73,00 |
29.11.2023 | 429,30 | 429,40 | 423,30 | 426,10 | -0,43% | 126,00 |
28.11.2023 | 427,95 | 431,40 | 426,20 | 427,95 | 0,09% | 163,00 |
27.11.2023 | 429,95 | 431,30 | 425,60 | 427,55 | -0,73% | 98,00 |