Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 422,00 | 426,40 | 422,00 | 425,10 | 0,50% | 23,00 |
| 17.04.2024 | 426,20 | 426,90 | 422,80 | 423,00 | -1,12% | 168,00 |
| 16.04.2024 | 422,60 | 427,80 | 422,60 | 427,80 | -1,72% | 104,00 |
| 15.04.2024 | 433,00 | 435,30 | 431,50 | 435,30 | -0,09% | 60,00 |
| 12.04.2024 | 427,10 | 435,70 | 427,10 | 435,70 | 1,85% | 51,00 |
| 11.04.2024 | 424,20 | 428,20 | 424,20 | 427,80 | 1,86% | 14,00 |
| 10.04.2024 | 420,00 | 420,00 | 420,00 | 420,00 | 0,21% | - |
| 09.04.2024 | 416,00 | 419,10 | 414,40 | 419,10 | -0,31% | 10,00 |
| 08.04.2024 | 418,20 | 420,40 | 418,20 | 420,40 | 0,19% | 9,00 |
| 05.04.2024 | 419,60 | 419,60 | 419,60 | 419,60 | -0,92% | - |
| 04.04.2024 | 422,60 | 423,50 | 422,50 | 423,50 | -0,19% | 127,00 |
| 03.04.2024 | 433,80 | 433,80 | 423,00 | 424,30 | -2,73% | 217,00 |
| 02.04.2024 | 437,70 | 437,80 | 436,20 | 436,20 | -1,49% | 110,00 |
| 28.03.2024 | 443,50 | 445,20 | 442,80 | 442,80 | 0,48% | 20,00 |
| 27.03.2024 | 436,80 | 440,70 | 436,80 | 440,70 | 1,26% | 27,00 |
| 26.03.2024 | 434,50 | 435,20 | 431,40 | 435,20 | 0,23% | 37,00 |
| 25.03.2024 | 435,50 | 435,50 | 431,50 | 434,20 | -0,09% | 72,00 |
| 22.03.2024 | 433,60 | 435,30 | 433,60 | 434,60 | 0,23% | 11,00 |
| 21.03.2024 | 430,70 | 433,60 | 430,40 | 433,60 | 0,23% | 81,00 |
| 20.03.2024 | 432,90 | 433,10 | 430,10 | 432,60 | 1,24% | 54,00 |
| 19.03.2024 | 428,30 | 428,30 | 427,00 | 427,30 | 0,68% | 11,00 |
| 18.03.2024 | 423,90 | 424,40 | 423,90 | 424,40 | 0,17% | 50,00 |
| 15.03.2024 | 424,60 | 425,50 | 423,20 | 423,70 | 0,71% | 92,00 |
| 14.03.2024 | 420,70 | 420,70 | 420,70 | 420,70 | 0,19% | - |
| 13.03.2024 | 419,90 | 419,90 | 419,90 | 419,90 | 0,10% | - |
| 12.03.2024 | 420,00 | 420,00 | 418,50 | 419,50 | -0,45% | 25,00 |
| 11.03.2024 | 418,00 | 421,40 | 418,00 | 421,40 | 0,74% | 20,00 |
| 08.03.2024 | 416,40 | 418,30 | 415,30 | 418,30 | 0,24% | 44,00 |
| 07.03.2024 | 422,30 | 422,30 | 417,00 | 417,30 | -1,65% | 100,00 |
| 06.03.2024 | 422,80 | 424,30 | 422,80 | 424,30 | -0,38% | 1,00 |
| 05.03.2024 | 425,10 | 426,50 | 422,40 | 425,90 | 1,12% | 112,00 |
| 04.03.2024 | 418,00 | 421,20 | 418,00 | 421,20 | -0,07% | 2,00 |
| 01.03.2024 | 425,60 | 425,60 | 421,50 | 421,50 | -0,54% | 101,00 |
| 29.02.2024 | 424,20 | 424,20 | 421,00 | 423,80 | -0,07% | 30,00 |
| 28.02.2024 | 424,30 | 424,30 | 424,10 | 424,10 | 0,90% | 1,00 |
| 27.02.2024 | 424,30 | 424,30 | 419,90 | 420,30 | -0,85% | 37,00 |
| 26.02.2024 | 424,60 | 424,80 | 423,90 | 423,90 | -0,40% | 17,00 |
| 23.02.2024 | 421,60 | 425,80 | 421,60 | 425,60 | 1,60% | 13,00 |
| 22.02.2024 | 417,70 | 418,90 | 417,70 | 418,90 | -1,23% | 1,00 |
| 21.02.2024 | 417,20 | 424,30 | 417,20 | 424,10 | 0,09% | 310,00 |
| 20.02.2024 | 423,80 | 423,80 | 423,70 | 423,70 | 1,78% | 6,00 |
| 19.02.2024 | 416,30 | 416,30 | 416,30 | 416,30 | -0,19% | 5,00 |
| 16.02.2024 | 418,80 | 418,80 | 415,90 | 417,10 | 0,14% | 76,00 |
| 15.02.2024 | 416,80 | 417,00 | 412,50 | 416,50 | -0,29% | 71,00 |
| 14.02.2024 | 417,50 | 418,30 | 417,10 | 417,70 | -0,02% | 103,00 |
| 13.02.2024 | 428,00 | 428,00 | 417,40 | 417,80 | -0,83% | 71,00 |
| 12.02.2024 | 421,00 | 423,70 | 420,10 | 421,30 | 0,43% | 128,00 |
| 09.02.2024 | 419,50 | 419,50 | 419,50 | 419,50 | 0,12% | - |
| 08.02.2024 | 422,40 | 422,40 | 417,90 | 419,00 | 0,14% | 226,00 |
| 07.02.2024 | 418,90 | 420,40 | 415,90 | 418,40 | 0,77% | 31,00 |
| 06.02.2024 | 411,90 | 416,80 | 411,90 | 415,20 | 0,46% | 28,00 |
| 05.02.2024 | 413,90 | 415,30 | 411,90 | 413,30 | 0,34% | 27,00 |
| 02.02.2024 | 409,90 | 411,90 | 409,90 | 411,90 | 0,44% | 28,00 |
| 01.02.2024 | 415,30 | 415,30 | 409,60 | 410,10 | 1,06% | 44,00 |
| 30.01.2024 | 402,30 | 409,00 | 402,30 | 405,80 | 0,27% | 143,00 |
| 29.01.2024 | 405,00 | 406,60 | 402,00 | 404,70 | 1,07% | 122,00 |
| 26.01.2024 | 396,90 | 402,60 | 396,50 | 400,40 | 0,86% | 176,00 |
| 25.01.2024 | 425,20 | 425,20 | 394,80 | 397,00 | -7,63% | 101,00 |
| 24.01.2024 | 431,80 | 431,80 | 428,80 | 429,80 | -0,60% | 33,00 |
| 23.01.2024 | 432,40 | 432,40 | 432,40 | 432,40 | 0,37% | 1,00 |
| 22.01.2024 | 432,20 | 432,20 | 429,40 | 430,80 | -0,74% | 39,00 |
| 19.01.2024 | 436,40 | 439,70 | 433,40 | 434,00 | -0,30% | 101,00 |
| 18.01.2024 | 435,30 | 435,30 | 435,30 | 435,30 | -1,47% | - |
| 17.01.2024 | 441,50 | 441,80 | 439,40 | 441,80 | 0,66% | 7,00 |
| 16.01.2024 | 441,10 | 445,00 | 438,90 | 438,90 | -1,37% | 404,00 |
| 15.01.2024 | 440,00 | 445,00 | 440,00 | 445,00 | 2,09% | 71,00 |
| 12.01.2024 | 426,70 | 435,90 | 426,60 | 435,90 | 1,82% | 144,00 |
| 11.01.2024 | 433,00 | 433,00 | 427,90 | 428,10 | -1,22% | 14,00 |
| 10.01.2024 | 433,00 | 434,00 | 433,00 | 433,40 | 0,28% | 117,00 |
| 09.01.2024 | 434,10 | 436,00 | 432,20 | 432,20 | 0,65% | 56,00 |
| 08.01.2024 | 428,30 | 429,40 | 425,50 | 429,40 | 0,21% | 165,00 |
| 05.01.2024 | 435,00 | 435,00 | 427,40 | 428,50 | -2,46% | 15,00 |
| 04.01.2024 | 435,80 | 440,40 | 435,40 | 439,30 | 0,16% | 43,00 |
| 03.01.2024 | 430,30 | 438,60 | 430,30 | 438,60 | 1,36% | 18,00 |
| 02.01.2024 | 434,70 | 434,70 | 432,70 | 432,70 | -1,66% | 1,00 |
| 29.12.2023 | 440,00 | 440,00 | 440,00 | 440,00 | 4,61% | 3,00 |
| 28.12.2023 | 418,00 | 420,60 | 417,90 | 420,60 | 0,57% | 12,00 |
| 27.12.2023 | 421,90 | 421,90 | 415,30 | 418,20 | -0,83% | 12,00 |
| 22.12.2023 | 419,10 | 421,70 | 419,10 | 421,70 | 0,31% | 71,00 |
| 21.12.2023 | 415,70 | 420,70 | 415,70 | 420,40 | -0,54% | 33,00 |
| 20.12.2023 | 421,80 | 422,70 | 421,80 | 422,70 | -0,42% | 2,00 |
| 19.12.2023 | 424,00 | 424,50 | 424,00 | 424,50 | 0,21% | 10,00 |
| 18.12.2023 | 420,80 | 423,60 | 418,60 | 423,60 | 1,29% | 38,00 |
| 15.12.2023 | 420,60 | 422,70 | 418,20 | 418,20 | -0,38% | 112,00 |
| 14.12.2023 | 440,90 | 441,10 | 419,80 | 419,80 | -6,67% | 46,00 |
| 13.12.2023 | 442,70 | 449,80 | 442,70 | 449,80 | 1,33% | 3,00 |
| 12.12.2023 | 446,10 | 446,10 | 440,70 | 443,90 | -0,83% | 9,00 |
| 11.12.2023 | 446,60 | 447,70 | 444,90 | 447,60 | 1,06% | 32,00 |
| 08.12.2023 | 444,00 | 444,10 | 442,90 | 442,90 | 0,09% | 31,00 |
| 07.12.2023 | 446,30 | 447,60 | 442,50 | 442,50 | -0,45% | 43,00 |
| 06.12.2023 | 439,60 | 445,20 | 439,60 | 444,50 | 0,63% | 568,00 |
| 05.12.2023 | 441,70 | 441,70 | 441,70 | 441,70 | 0,55% | - |
| 04.12.2023 | 437,00 | 442,80 | 437,00 | 439,30 | 3,19% | 112,00 |
| 29.11.2023 | 428,60 | 428,60 | 425,70 | 425,70 | -1,14% | 2,00 |
| 28.11.2023 | 427,40 | 430,60 | 427,40 | 430,60 | 0,82% | 5,00 |
| 27.11.2023 | 433,00 | 433,00 | 427,10 | 427,10 | -1,23% | 20,00 |
| 24.11.2023 | 432,40 | 432,40 | 432,40 | 432,40 | 0,09% | - |
| 23.11.2023 | 429,20 | 432,00 | 428,40 | 432,00 | -0,39% | 35,00 |
| 22.11.2023 | 432,10 | 433,70 | 432,10 | 433,70 | 0,72% | 9,00 |
| 21.11.2023 | 429,60 | 430,60 | 426,90 | 430,60 | 1,10% | 87,00 |