462,422$
2,19%
Echtzeit-Aktienkurs Northrop Grumman Corp
Bid:
Ask:
Aktienkurse zur Northrop Grumman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 455,59 | 463,50 | 453,07 | 462,58 | 2,23% | 903.960,00 |
| 18.04.2024 | 449,88 | 456,70 | 449,88 | 452,50 | 0,10% | 846.252,00 |
| 17.04.2024 | 452,92 | 453,85 | 448,44 | 452,05 | 0,38% | 818.188,00 |
| 16.04.2024 | 453,08 | 456,15 | 450,05 | 450,35 | -0,21% | 953.356,00 |
| 15.04.2024 | 461,96 | 464,61 | 446,22 | 451,29 | -1,06% | 2.007.756,00 |
| 12.04.2024 | 462,03 | 468,20 | 455,82 | 456,11 | -0,38% | 1.045.967,00 |
| 11.04.2024 | 456,59 | 459,93 | 454,78 | 457,83 | -0,02% | 692.836,00 |
| 10.04.2024 | 452,60 | 458,76 | 449,77 | 457,91 | 0,71% | 983.054,00 |
| 09.04.2024 | 452,83 | 455,10 | 450,43 | 454,66 | -0,37% | 855.424,00 |
| 08.04.2024 | 456,12 | 457,95 | 454,81 | 456,36 | 0,41% | 1.509.680,00 |
| 05.04.2024 | 457,51 | 459,02 | 452,50 | 454,50 | -1,08% | 1.533.817,00 |
| 04.04.2024 | 458,00 | 464,65 | 455,60 | 459,48 | 0,54% | 2.219.357,00 |
| 03.04.2024 | 465,33 | 467,60 | 456,81 | 457,01 | -2,00% | 1.271.663,00 |
| 02.04.2024 | 472,09 | 473,99 | 465,01 | 466,36 | -1,06% | 801.674,00 |
| 01.04.2024 | 478,39 | 478,82 | 470,92 | 471,35 | -1,53% | 794.737,00 |
| 28.03.2024 | 479,00 | 480,75 | 478,00 | 478,66 | 0,27% | 632.461,00 |
| 27.03.2024 | 472,83 | 477,89 | 471,96 | 477,36 | 1,59% | 823.088,00 |
| 26.03.2024 | 469,50 | 473,06 | 468,60 | 469,91 | 0,13% | 503.957,00 |
| 25.03.2024 | 471,32 | 472,00 | 467,91 | 469,32 | 0,12% | 447.012,00 |
| 22.03.2024 | 468,97 | 471,29 | 467,60 | 468,75 | 0,27% | 615.412,00 |
| 21.03.2024 | 471,94 | 473,56 | 467,30 | 467,49 | -0,69% | 798.061,00 |
| 20.03.2024 | 468,63 | 471,41 | 466,62 | 470,75 | 0,70% | 617.300,00 |
| 19.03.2024 | 465,00 | 467,50 | 462,63 | 467,48 | 1,10% | 726.841,00 |
| 18.03.2024 | 461,00 | 463,52 | 459,05 | 462,39 | 0,14% | 540.801,00 |
| 15.03.2024 | 457,88 | 464,39 | 457,88 | 461,75 | 0,19% | 1.000.053,00 |
| 14.03.2024 | 458,00 | 461,39 | 457,23 | 460,86 | 0,57% | 669.882,00 |
| 13.03.2024 | 458,56 | 462,20 | 458,03 | 458,23 | -0,13% | 698.532,00 |
| 12.03.2024 | 456,55 | 460,90 | 454,53 | 458,84 | -0,09% | 1.213.627,00 |
| 11.03.2024 | 459,48 | 462,24 | 458,35 | 459,25 | -0,05% | 552.494,00 |
| 08.03.2024 | 455,01 | 459,89 | 453,14 | 459,50 | 0,68% | 475.584,00 |
| 07.03.2024 | 459,21 | 459,59 | 454,26 | 456,40 | -1,01% | 796.373,00 |
| 06.03.2024 | 458,16 | 463,83 | 457,88 | 461,07 | 0,61% | 546.179,00 |
| 05.03.2024 | 463,23 | 464,58 | 457,96 | 458,26 | -0,40% | 1.250.601,00 |
| 04.03.2024 | 456,00 | 461,23 | 455,45 | 460,08 | 1,14% | 692.838,00 |
| 01.03.2024 | 461,00 | 461,00 | 453,82 | 454,90 | -1,33% | 1.272.613,00 |
| 29.02.2024 | 458,38 | 461,50 | 455,41 | 461,02 | 0,45% | 927.199,00 |
| 28.02.2024 | 459,61 | 462,08 | 457,21 | 458,95 | 0,13% | 534.692,00 |
| 27.02.2024 | 457,58 | 459,27 | 454,00 | 458,36 | -0,21% | 421.081,00 |
| 26.02.2024 | 462,27 | 465,75 | 458,88 | 459,34 | -0,38% | 618.601,00 |
| 23.02.2024 | 455,82 | 461,56 | 455,54 | 461,10 | 0,89% | 574.672,00 |
| 22.02.2024 | 458,68 | 459,44 | 451,51 | 457,05 | -0,64% | 1.801.373,00 |
| 21.02.2024 | 454,68 | 461,09 | 453,76 | 460,00 | 1,34% | 1.284.686,00 |
| 20.02.2024 | 453,22 | 460,54 | 452,85 | 453,91 | 0,65% | 1.367.775,00 |
| 16.02.2024 | 450,37 | 452,87 | 448,01 | 450,96 | 0,21% | 1.016.425,00 |
| 15.02.2024 | 447,25 | 451,66 | 446,45 | 450,00 | 0,81% | 974.710,00 |
| 14.02.2024 | 447,50 | 450,00 | 443,00 | 446,37 | 0,04% | 1.002.245,00 |
| 13.02.2024 | 453,76 | 455,58 | 443,15 | 446,17 | -1,17% | 1.020.165,00 |
| 12.02.2024 | 455,00 | 455,64 | 451,31 | 451,47 | -0,76% | 723.449,00 |
| 09.02.2024 | 452,11 | 455,56 | 450,52 | 454,92 | 0,82% | 906.752,00 |
| 08.02.2024 | 452,86 | 454,15 | 449,81 | 451,22 | -0,59% | 527.816,00 |
| 07.02.2024 | 448,17 | 453,93 | 448,17 | 453,90 | 1,28% | 748.257,00 |
| 06.02.2024 | 442,00 | 449,92 | 440,94 | 448,17 | 1,33% | 587.889,00 |
| 05.02.2024 | 443,93 | 445,82 | 440,23 | 442,28 | -0,96% | 1.656.039,00 |
| 02.02.2024 | 445,78 | 447,74 | 441,50 | 446,58 | 0,08% | 1.616.606,00 |
| 01.02.2024 | 446,77 | 447,77 | 442,70 | 446,22 | -0,12% | 2.179.403,00 |
| 31.01.2024 | 445,38 | 449,70 | 444,54 | 446,76 | 0,74% | 3.213.837,00 |
| 30.01.2024 | 443,00 | 445,06 | 437,33 | 443,50 | 1,18% | 2.324.819,00 |
| 29.01.2024 | 440,00 | 442,55 | 435,15 | 438,31 | 0,08% | 857.137,00 |
| 26.01.2024 | 435,74 | 439,27 | 431,52 | 437,96 | 0,78% | 1.147.626,00 |
| 25.01.2024 | 446,60 | 449,00 | 426,00 | 434,55 | -6,33% | 2.293.245,00 |
| 24.01.2024 | 466,62 | 472,99 | 462,81 | 463,92 | -0,85% | 1.194.765,00 |
| 23.01.2024 | 466,54 | 470,89 | 464,82 | 467,92 | 0,28% | 1.083.846,00 |
| 22.01.2024 | 469,42 | 470,77 | 466,29 | 466,62 | -0,82% | 871.234,00 |
| 19.01.2024 | 475,37 | 475,37 | 469,36 | 470,48 | -0,87% | 1.369.200,00 |
| 18.01.2024 | 475,14 | 476,22 | 468,52 | 474,63 | 0,16% | 875.832,00 |
| 17.01.2024 | 477,34 | 482,90 | 473,58 | 473,88 | -0,84% | 612.218,00 |
| 16.01.2024 | 481,50 | 482,17 | 476,03 | 477,90 | -0,66% | 734.619,00 |
| 12.01.2024 | 468,77 | 481,46 | 468,77 | 481,08 | 2,94% | 701.359,00 |
| 11.01.2024 | 472,61 | 473,05 | 465,33 | 467,34 | -0,98% | 544.619,00 |
| 10.01.2024 | 472,00 | 477,08 | 471,11 | 471,95 | -0,06% | 499.277,00 |
| 09.01.2024 | 475,30 | 477,82 | 470,00 | 472,23 | -0,64% | 617.523,00 |
| 08.01.2024 | 466,03 | 475,40 | 465,21 | 475,26 | 1,14% | 658.961,00 |
| 05.01.2024 | 472,72 | 472,72 | 467,20 | 469,89 | -0,39% | 511.544,00 |
| 04.01.2024 | 481,31 | 483,78 | 471,65 | 471,73 | -0,66% | 791.720,00 |
| 03.01.2024 | 474,44 | 483,83 | 470,84 | 474,88 | 1,02% | 773.573,00 |
| 02.01.2024 | 469,19 | 476,36 | 467,27 | 470,09 | 0,42% | 742.526,00 |
| 29.12.2023 | 466,21 | 468,93 | 465,02 | 468,14 | 0,53% | 403.460,00 |
| 28.12.2023 | 463,40 | 467,41 | 463,20 | 465,68 | 0,31% | 387.689,00 |
| 27.12.2023 | 462,90 | 465,85 | 462,60 | 464,22 | -0,06% | 378.382,00 |
| 26.12.2023 | 462,56 | 465,76 | 462,40 | 464,50 | 0,30% | 419.959,00 |
| 22.12.2023 | 461,45 | 465,43 | 461,45 | 463,13 | 0,85% | 362.295,00 |
| 21.12.2023 | 458,60 | 461,89 | 458,29 | 459,22 | 0,45% | 484.021,00 |
| 20.12.2023 | 462,71 | 463,85 | 457,14 | 457,16 | -1,51% | 598.454,00 |
| 19.12.2023 | 465,04 | 467,33 | 462,59 | 464,16 | -0,27% | 600.063,00 |
| 18.12.2023 | 462,27 | 466,76 | 460,51 | 465,42 | 0,95% | 757.955,00 |
| 15.12.2023 | 460,60 | 462,48 | 455,00 | 461,05 | -0,56% | 1.746.553,00 |
| 14.12.2023 | 479,59 | 480,00 | 461,69 | 463,66 | -4,40% | 1.205.481,00 |
| 13.12.2023 | 480,43 | 486,39 | 478,98 | 485,01 | 1,20% | 778.318,00 |
| 12.12.2023 | 479,55 | 481,69 | 477,47 | 479,25 | 0,10% | 379.413,00 |
| 11.12.2023 | 476,97 | 480,92 | 476,91 | 478,76 | 0,53% | 429.348,00 |
| 08.12.2023 | 478,72 | 479,84 | 475,36 | 476,25 | -0,26% | 411.324,00 |
| 07.12.2023 | 482,22 | 483,66 | 476,34 | 477,48 | -0,59% | 530.513,00 |
| 06.12.2023 | 475,21 | 481,14 | 475,21 | 480,29 | 0,77% | 446.461,00 |
| 05.12.2023 | 480,43 | 480,43 | 475,28 | 476,61 | -0,77% | 637.020,00 |
| 04.12.2023 | 478,49 | 480,56 | 474,96 | 480,33 | 0,10% | 1.079.102,00 |
| 01.12.2023 | 476,39 | 480,58 | 475,11 | 479,84 | 0,98% | 696.188,00 |
| 30.11.2023 | 469,22 | 476,27 | 468,39 | 475,16 | 1,66% | 701.255,00 |
| 29.11.2023 | 470,28 | 471,41 | 464,44 | 467,41 | -0,57% | 554.503,00 |
| 28.11.2023 | 470,53 | 473,57 | 468,81 | 470,08 | 0,36% | 550.530,00 |
| 27.11.2023 | 470,81 | 470,81 | 465,56 | 468,39 | -0,66% | 482.282,00 |