Börse:
357,494$
0,07%
Echtzeit-Aktienkurs Northrop Grumman Corp.
Bid:
357,413$
Ask:
357,576$
Aktienkurse zur Northrop Grumman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2021 | 362,85 | 364,00 | 356,51 | 357,25 | -1,97% | 641.881,00 |
| 03.08.2021 | 361,35 | 365,61 | 358,66 | 364,44 | 0,72% | 666.197,00 |
| 02.08.2021 | 363,82 | 367,36 | 361,71 | 361,84 | -0,33% | 396.702,00 |
| 30.07.2021 | 364,63 | 366,38 | 362,21 | 363,02 | -0,72% | 645.264,00 |
| 29.07.2021 | 362,80 | 369,84 | 362,80 | 365,66 | 1,54% | 1.015.908,00 |
| 28.07.2021 | 363,47 | 364,99 | 359,85 | 360,11 | -0,58% | 564.706,00 |
| 27.07.2021 | 358,52 | 365,06 | 358,47 | 362,20 | 1,10% | 573.118,00 |
| 26.07.2021 | 357,92 | 359,44 | 355,30 | 358,26 | -0,84% | 715.835,00 |
| 23.07.2021 | 360,61 | 361,70 | 358,76 | 361,31 | 0,57% | 478.429,00 |
| 22.07.2021 | 360,80 | 361,05 | 358,29 | 359,26 | -0,61% | 549.544,00 |
| 21.07.2021 | 361,09 | 363,32 | 359,89 | 361,46 | 0,41% | 632.532,00 |
| 20.07.2021 | 355,64 | 362,74 | 355,64 | 359,97 | 1,40% | 911.352,00 |
| 19.07.2021 | 361,37 | 362,32 | 350,64 | 355,00 | -2,15% | 866.691,00 |
| 16.07.2021 | 365,42 | 365,98 | 361,34 | 362,81 | -0,36% | 778.807,00 |
| 15.07.2021 | 362,34 | 365,72 | 361,71 | 364,12 | 0,05% | 491.016,00 |
| 14.07.2021 | 367,36 | 368,45 | 363,62 | 363,94 | -0,94% | 1.044.396,00 |
| 13.07.2021 | 370,60 | 373,98 | 367,29 | 367,39 | -0,79% | 707.395,00 |
| 12.07.2021 | 370,16 | 372,45 | 368,29 | 370,33 | -0,40% | 450.504,00 |
| 09.07.2021 | 372,48 | 373,51 | 369,38 | 371,82 | 0,51% | 357.391,00 |
| 08.07.2021 | 368,90 | 371,99 | 367,94 | 369,94 | -0,36% | 402.727,00 |
| 07.07.2021 | 367,34 | 372,06 | 365,80 | 371,26 | 0,98% | 545.550,00 |
| 06.07.2021 | 368,03 | 368,44 | 362,75 | 367,65 | -0,42% | 603.273,00 |
| 02.07.2021 | 367,92 | 371,06 | 365,31 | 369,20 | 0,43% | 338.041,00 |
| 01.07.2021 | 364,53 | 367,96 | 363,39 | 367,62 | 1,15% | 449.424,00 |
| 30.06.2021 | 361,30 | 364,91 | 361,30 | 363,43 | 0,87% | 613.858,00 |
| 29.06.2021 | 369,81 | 371,24 | 360,00 | 360,31 | -2,67% | 1.146.493,00 |
| 28.06.2021 | 373,39 | 373,39 | 368,35 | 370,21 | -0,83% | 564.990,00 |
| 25.06.2021 | 369,00 | 375,41 | 368,06 | 373,31 | 0,98% | 2.930.636,00 |
| 24.06.2021 | 372,06 | 372,06 | 367,54 | 369,68 | -0,16% | 645.023,00 |
| 23.06.2021 | 372,59 | 372,59 | 368,11 | 370,28 | -0,61% | 709.851,00 |
| 22.06.2021 | 374,38 | 374,38 | 371,07 | 372,57 | -0,19% | 491.572,00 |
| 21.06.2021 | 369,80 | 374,58 | 368,40 | 373,29 | 1,66% | 894.056,00 |
| 18.06.2021 | 365,92 | 370,24 | 365,24 | 367,19 | -0,41% | 2.387.104,00 |
| 17.06.2021 | 373,24 | 373,89 | 366,20 | 368,70 | -0,94% | 737.021,00 |
| 16.06.2021 | 378,18 | 378,18 | 371,65 | 372,21 | -0,74% | 883.383,00 |
| 15.06.2021 | 375,40 | 377,37 | 373,77 | 375,00 | 0,74% | 686.962,00 |
| 14.06.2021 | 372,45 | 373,09 | 369,41 | 372,23 | -0,75% | 865.644,00 |
| 11.06.2021 | 373,88 | 375,55 | 370,20 | 375,06 | 0,68% | 636.229,00 |
| 10.06.2021 | 375,00 | 375,66 | 370,90 | 372,51 | -0,02% | 741.433,00 |
| 09.06.2021 | 371,11 | 372,97 | 368,64 | 372,60 | 0,40% | 689.647,00 |
| 08.06.2021 | 372,04 | 372,87 | 368,13 | 371,11 | -0,20% | 613.298,00 |
| 07.06.2021 | 376,40 | 378,00 | 370,27 | 371,84 | -1,50% | 1.125.206,00 |
| 04.06.2021 | 373,83 | 379,03 | 372,95 | 377,51 | 3,00% | 1.319.599,00 |
| 03.06.2021 | 367,01 | 367,38 | 364,49 | 366,51 | -0,19% | 779.435,00 |
| 02.06.2021 | 365,62 | 369,69 | 364,73 | 367,21 | 0,43% | 495.815,00 |
| 01.06.2021 | 369,22 | 370,05 | 365,23 | 365,62 | -0,07% | 764.220,00 |
| 28.05.2021 | 369,27 | 370,46 | 365,48 | 365,87 | -1,24% | 575.725,00 |
| 27.05.2021 | 370,29 | 371,24 | 366,02 | 370,46 | 1,02% | 997.187,00 |
| 26.05.2021 | 369,33 | 370,35 | 365,40 | 366,72 | -0,88% | 697.123,00 |
| 25.05.2021 | 372,53 | 374,38 | 369,33 | 369,99 | -0,59% | 680.324,00 |
| 24.05.2021 | 372,70 | 373,97 | 368,56 | 372,18 | 0,46% | 570.842,00 |
| 21.05.2021 | 372,54 | 377,02 | 369,24 | 370,46 | -0,40% | 682.539,00 |
| 20.05.2021 | 371,17 | 374,30 | 371,11 | 371,96 | 0,29% | 786.799,00 |
| 19.05.2021 | 368,28 | 371,00 | 363,52 | 370,90 | 0,62% | 685.305,00 |
| 18.05.2021 | 371,87 | 373,71 | 368,52 | 368,62 | -1,14% | 735.949,00 |
| 17.05.2021 | 372,50 | 374,68 | 371,36 | 372,87 | 0,34% | 648.934,00 |
| 14.05.2021 | 371,00 | 372,90 | 370,16 | 371,61 | 0,42% | 757.290,00 |
| 13.05.2021 | 362,83 | 372,76 | 362,54 | 370,06 | 1,90% | 760.846,00 |
| 12.05.2021 | 368,62 | 371,58 | 363,12 | 363,15 | -1,40% | 999.888,00 |
| 11.05.2021 | 372,03 | 374,08 | 365,98 | 368,30 | -1,47% | 954.544,00 |
| 10.05.2021 | 373,30 | 378,61 | 373,30 | 373,80 | 0,86% | 714.956,00 |
| 07.05.2021 | 369,18 | 372,70 | 366,25 | 370,63 | 0,16% | 959.639,00 |
| 06.05.2021 | 374,01 | 375,93 | 368,30 | 370,05 | -0,79% | 1.072.717,00 |
| 05.05.2021 | 368,46 | 373,24 | 366,47 | 372,99 | 1,32% | 1.099.905,00 |
| 04.05.2021 | 362,64 | 368,51 | 361,50 | 368,12 | 1,97% | 1.128.791,00 |
| 03.05.2021 | 352,04 | 362,83 | 352,04 | 361,00 | 1,85% | 1.041.692,00 |
| 30.04.2021 | 353,83 | 356,88 | 352,23 | 354,44 | 0,63% | 1.275.241,00 |
| 29.04.2021 | 342,00 | 354,17 | 341,61 | 352,22 | 4,09% | 1.320.896,00 |
| 28.04.2021 | 340,27 | 340,27 | 336,57 | 338,37 | -0,44% | 763.563,00 |
| 27.04.2021 | 337,39 | 340,87 | 336,03 | 339,87 | 0,61% | 738.169,00 |
| 26.04.2021 | 342,05 | 342,99 | 336,56 | 337,80 | -1,24% | 892.527,00 |
| 23.04.2021 | 342,96 | 343,80 | 340,11 | 342,04 | -0,40% | 1.013.109,00 |
| 22.04.2021 | 344,13 | 345,19 | 341,78 | 343,43 | -0,60% | 728.087,00 |
| 21.04.2021 | 345,12 | 346,55 | 343,54 | 345,52 | 0,11% | 748.732,00 |
| 20.04.2021 | 344,80 | 346,61 | 343,16 | 345,14 | 0,15% | 800.305,00 |
| 19.04.2021 | 347,00 | 347,25 | 342,80 | 344,64 | -0,52% | 817.455,00 |
| 16.04.2021 | 346,58 | 347,82 | 343,67 | 346,43 | 0,53% | 1.867.282,00 |
| 15.04.2021 | 341,85 | 345,63 | 340,59 | 344,59 | 0,81% | 850.583,00 |
| 14.04.2021 | 339,24 | 343,39 | 338,64 | 341,82 | 0,95% | 737.120,00 |
| 13.04.2021 | 338,97 | 340,27 | 337,99 | 338,61 | -0,61% | 781.134,00 |
| 12.04.2021 | 340,00 | 342,91 | 337,71 | 340,69 | 0,22% | 732.445,00 |
| 09.04.2021 | 336,73 | 340,65 | 336,37 | 339,95 | 1,14% | 1.005.807,00 |
| 08.04.2021 | 332,97 | 337,35 | 332,97 | 336,12 | 0,64% | 969.340,00 |
| 07.04.2021 | 332,72 | 334,26 | 329,87 | 333,97 | 0,85% | 933.436,00 |
| 06.04.2021 | 327,98 | 332,31 | 327,10 | 331,16 | 0,15% | 796.448,00 |
| 05.04.2021 | 322,90 | 331,00 | 322,90 | 330,65 | 2,61% | 1.166.149,00 |
| 01.04.2021 | 323,04 | 325,08 | 321,31 | 322,24 | -0,43% | 855.307,00 |
| 31.03.2021 | 321,62 | 324,32 | 320,27 | 323,64 | 0,30% | 1.011.760,00 |
| 30.03.2021 | 323,06 | 324,70 | 321,56 | 322,68 | -0,15% | 893.018,00 |
| 29.03.2021 | 319,70 | 326,15 | 319,70 | 323,15 | 1,29% | 907.754,00 |
| 26.03.2021 | 321,29 | 323,19 | 315,67 | 319,02 | -0,68% | 1.052.220,00 |
| 25.03.2021 | 317,15 | 322,00 | 316,29 | 321,19 | 1,63% | 1.027.358,00 |
| 24.03.2021 | 315,14 | 321,37 | 315,14 | 316,03 | 0,60% | 1.077.912,00 |
| 23.03.2021 | 313,12 | 317,40 | 313,12 | 314,14 | -0,02% | 1.162.905,00 |
| 22.03.2021 | 308,04 | 315,70 | 307,31 | 314,21 | 1,80% | 1.187.141,00 |
| 19.03.2021 | 315,58 | 316,45 | 308,61 | 308,65 | -2,00% | 2.006.802,00 |
| 18.03.2021 | 310,18 | 315,59 | 310,18 | 314,94 | 1,41% | 1.022.332,00 |
| 17.03.2021 | 306,85 | 315,25 | 306,85 | 310,57 | 1,55% | 1.104.031,00 |
| 16.03.2021 | 305,74 | 307,42 | 301,30 | 305,84 | 0,03% | 815.368,00 |
| 15.03.2021 | 304,01 | 306,72 | 303,24 | 305,74 | 1,31% | 835.821,00 |