Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 298,02 | 298,23 | 0,00 | 291,70 | -3,33% | - |
25.02.2021 | 305,42 | 306,46 | 0,00 | 301,76 | 0,01% | - |
24.02.2021 | 301,95 | 301,95 | 301,69 | 301,72 | 1,01% | - |
23.02.2021 | 296,47 | 300,24 | 295,47 | 298,69 | 0,23% | - |
22.02.2021 | 296,27 | 299,42 | 0,00 | 298,02 | 0,28% | - |
19.02.2021 | 297,05 | 298,80 | 296,61 | 297,18 | -0,22% | - |
18.02.2021 | 298,11 | 298,52 | 296,22 | 297,85 | 0,24% | - |
17.02.2021 | 291,79 | 297,18 | 0,00 | 297,13 | 2,13% | - |
16.02.2021 | 293,91 | 293,98 | 290,61 | 290,92 | -2,23% | - |
12.02.2021 | 300,07 | 300,86 | 296,11 | 297,57 | -0,69% | - |
11.02.2021 | 303,67 | 304,23 | 299,14 | 299,63 | -1,32% | - |
10.02.2021 | 303,40 | 304,48 | 302,38 | 303,64 | -0,06% | - |
09.02.2021 | 298,33 | 306,57 | 297,97 | 303,83 | 1,30% | - |
08.02.2021 | 298,45 | 301,60 | 298,11 | 299,94 | 0,34% | - |
05.02.2021 | 302,45 | 303,00 | 298,60 | 298,91 | -0,92% | - |
04.02.2021 | 301,77 | 301,84 | 301,61 | 301,69 | 0,34% | - |
03.02.2021 | 299,92 | 301,95 | 298,80 | 300,66 | 0,20% | - |
02.02.2021 | 301,56 | 301,92 | 299,62 | 300,04 | 2,71% | - |
01.02.2021 | 290,26 | 294,04 | 287,73 | 292,12 | 1,64% | - |
29.01.2021 | 286,69 | 289,10 | 282,91 | 287,41 | -2,25% | - |
28.01.2021 | 294,14 | 299,29 | 292,01 | 294,04 | 0,18% | - |
27.01.2021 | 294,64 | 296,05 | 291,27 | 293,52 | 0,19% | - |
26.01.2021 | 296,11 | 296,51 | 292,52 | 292,96 | -2,14% | - |
25.01.2021 | 304,30 | 305,10 | 297,89 | 299,36 | 0,27% | - |
22.01.2021 | 296,80 | 300,62 | 296,24 | 298,55 | 0,62% | - |
21.01.2021 | 296,67 | 296,87 | 296,66 | 296,71 | -0,78% | - |
20.01.2021 | 300,29 | 301,07 | 298,55 | 299,05 | 0,13% | - |
19.01.2021 | 300,61 | 301,57 | 297,88 | 298,64 | -0,83% | - |
15.01.2021 | 299,42 | 303,51 | 299,35 | 301,15 | -0,67% | - |
14.01.2021 | 307,48 | 308,46 | 302,85 | 303,17 | 1,09% | - |
13.01.2021 | 295,08 | 299,97 | 294,83 | 299,89 | 0,68% | - |
12.01.2021 | 297,96 | 298,06 | 297,87 | 297,87 | 1,18% | - |
11.01.2021 | 290,57 | 294,91 | 290,13 | 294,41 | 2,11% | - |
08.01.2021 | 290,94 | 291,30 | 0,00 | 288,33 | -1,54% | - |
07.01.2021 | 296,56 | 297,32 | 292,68 | 292,83 | -2,20% | - |
06.01.2021 | 295,06 | 302,11 | 294,01 | 299,41 | 1,01% | - |
05.01.2021 | 295,94 | 298,58 | 294,06 | 296,42 | 0,42% | - |
04.01.2021 | 300,31 | 300,31 | 292,40 | 295,17 | -3,13% | - |
31.12.2020 | 302,57 | 304,91 | 300,48 | 304,73 | 0,62% | - |
30.12.2020 | 304,31 | 304,94 | 302,35 | 302,85 | 0,50% | - |
29.12.2020 | 303,64 | 304,23 | 299,14 | 301,33 | -0,54% | - |
28.12.2020 | 303,83 | 304,82 | 301,50 | 302,95 | -1,58% | - |
24.12.2020 | 299,03 | 308,44 | 290,45 | 307,83 | 2,35% | - |
23.12.2020 | 300,87 | 300,87 | 300,75 | 300,75 | 1,32% | - |
22.12.2020 | 295,31 | 297,70 | 295,20 | 296,82 | -0,16% | - |
21.12.2020 | 294,25 | 298,95 | 294,15 | 297,29 | -1,96% | - |
18.12.2020 | 303,96 | 304,64 | 296,53 | 303,23 | 1,11% | - |
17.12.2020 | 305,70 | 306,93 | 299,80 | 299,91 | -0,89% | - |
16.12.2020 | 301,19 | 304,07 | 299,64 | 302,60 | 1,20% | - |
15.12.2020 | 298,73 | 307,16 | 294,01 | 299,01 | -1,56% | - |
14.12.2020 | 302,67 | 303,75 | 294,08 | 303,75 | 4,08% | - |
11.12.2020 | 297,17 | 301,17 | 291,83 | 291,83 | -2,35% | - |
10.12.2020 | 301,70 | 306,33 | 296,45 | 298,86 | -4,08% | - |
09.12.2020 | 304,16 | 311,94 | 295,40 | 311,58 | 0,27% | - |
08.12.2020 | 304,80 | 310,75 | 300,53 | 310,75 | 2,40% | - |
07.12.2020 | 300,85 | 308,91 | 0,00 | 303,45 | -1,25% | - |
04.12.2020 | 306,41 | 307,64 | 305,75 | 307,30 | 1,12% | - |
03.12.2020 | 301,95 | 311,78 | 301,17 | 303,89 | 3,54% | - |
02.12.2020 | 299,83 | 300,49 | 0,00 | 293,49 | -5,10% | - |
01.12.2020 | 301,00 | 309,25 | 300,00 | 309,25 | -0,14% | - |
30.11.2020 | 301,77 | 309,67 | 301,77 | 309,67 | 1,16% | - |
27.11.2020 | 307,98 | 312,85 | 305,38 | 306,11 | -1,97% | - |
25.11.2020 | 312,00 | 314,06 | 310,40 | 312,26 | 0,89% | - |
24.11.2020 | 313,27 | 313,33 | 308,58 | 309,50 | 1,18% | - |
23.11.2020 | 308,23 | 309,16 | 305,58 | 305,91 | -0,36% | - |
20.11.2020 | 307,54 | 308,29 | 305,23 | 307,02 | -0,77% | - |
19.11.2020 | 308,25 | 311,18 | 0,00 | 309,39 | -0,35% | - |
18.11.2020 | 313,58 | 316,30 | 310,41 | 310,49 | -0,70% | - |
17.11.2020 | 312,69 | 312,69 | 312,52 | 312,69 | 0,30% | - |
16.11.2020 | 314,45 | 315,52 | 311,63 | 311,76 | -0,06% | - |
13.11.2020 | 308,11 | 313,11 | 307,21 | 311,96 | 1,96% | - |
12.11.2020 | 305,90 | 306,70 | 302,36 | 305,97 | -1,33% | - |
11.11.2020 | 306,95 | 312,20 | 0,00 | 310,08 | -1,46% | - |
10.11.2020 | 307,05 | 317,31 | 306,04 | 314,67 | 4,27% | - |
09.11.2020 | 301,70 | 301,79 | 301,70 | 301,79 | 0,00% | - |
06.11.2020 | 303,70 | 309,33 | 296,67 | 301,79 | -1,81% | - |
05.11.2020 | 312,19 | 315,03 | 306,08 | 307,36 | -2,62% | - |
04.11.2020 | 322,58 | 323,99 | 315,38 | 315,64 | 3,48% | - |
03.11.2020 | 301,58 | 307,23 | 301,58 | 305,02 | 2,76% | - |
02.11.2020 | 0,00 | 298,80 | 0,00 | 296,83 | 2,83% | - |
30.10.2020 | 291,66 | 291,95 | 285,14 | 288,67 | -1,59% | - |
29.10.2020 | 293,66 | 297,70 | 291,64 | 293,35 | -0,19% | - |
28.10.2020 | 303,42 | 303,86 | 293,73 | 293,89 | -2,75% | - |
27.10.2020 | 302,20 | 302,26 | 302,20 | 302,20 | -2,47% | - |
26.10.2020 | 305,29 | 312,42 | 302,36 | 309,84 | 0,51% | - |
23.10.2020 | 306,89 | 309,58 | 304,39 | 308,26 | 1,63% | - |
22.10.2020 | 313,03 | 314,08 | 302,91 | 303,32 | -1,56% | - |
21.10.2020 | 309,62 | 309,75 | 306,02 | 308,11 | -0,36% | - |
20.10.2020 | 313,52 | 313,66 | 308,37 | 309,22 | -0,66% | - |
19.10.2020 | 317,60 | 318,60 | 310,94 | 311,27 | -1,60% | - |
16.10.2020 | 318,71 | 319,80 | 315,64 | 316,34 | 0,49% | - |
15.10.2020 | 315,48 | 316,24 | 312,98 | 314,80 | -0,05% | - |
14.10.2020 | 315,11 | 317,87 | 313,48 | 314,95 | 0,60% | - |
13.10.2020 | 317,61 | 317,61 | 311,76 | 313,08 | -1,04% | - |
12.10.2020 | 316,54 | 318,73 | 315,76 | 316,37 | 0,58% | - |
09.10.2020 | 318,39 | 318,84 | 313,67 | 314,56 | -1,48% | - |
08.10.2020 | 315,42 | 319,71 | 314,34 | 319,30 | 1,75% | - |
07.10.2020 | 312,02 | 315,57 | 311,55 | 313,79 | 1,28% | - |
06.10.2020 | 315,36 | 317,45 | 308,95 | 309,83 | -0,74% | - |
05.10.2020 | 313,19 | 316,94 | 311,24 | 312,14 | -0,49% | - |