Börse:
344,672$
0,83%
Echtzeit-Aktienkurs Northrop Grumman Corp
Bid:
344,521$
Ask:
344,823$
Aktienkurse zur Northrop Grumman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2021 | 341,85 | 345,63 | 340,59 | 344,59 | 0,81% | 837.963,00 |
| 14.04.2021 | 339,24 | 343,39 | 338,64 | 341,82 | 0,95% | 736.064,00 |
| 13.04.2021 | 338,97 | 340,27 | 337,99 | 338,61 | -0,61% | 777.511,00 |
| 12.04.2021 | 340,00 | 342,91 | 337,71 | 340,69 | 0,22% | 728.303,00 |
| 09.04.2021 | 336,73 | 340,65 | 336,37 | 339,95 | 1,14% | 1.000.788,00 |
| 08.04.2021 | 332,97 | 337,35 | 332,97 | 336,12 | 0,64% | 963.994,00 |
| 07.04.2021 | 332,72 | 334,26 | 329,87 | 333,97 | 0,85% | 923.031,00 |
| 06.04.2021 | 327,98 | 332,31 | 327,10 | 331,16 | 0,15% | 794.702,00 |
| 05.04.2021 | 322,90 | 331,00 | 322,90 | 330,65 | 2,61% | 1.160.695,00 |
| 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% | 1.011.226,00 |
| 30.03.2021 | 323,06 | 324,70 | 321,56 | 322,68 | -0,15% | 889.300,00 |
| 29.03.2021 | 319,70 | 326,15 | 319,70 | 323,15 | 1,29% | 894.382,00 |
| 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 |
| 12.03.2021 | 302,47 | 303,30 | 300,93 | 301,79 | 0,79% | 932.025,00 |
| 11.03.2021 | 299,39 | 301,08 | 297,28 | 299,41 | -0,20% | 867.392,00 |
| 10.03.2021 | 299,31 | 302,12 | 295,87 | 300,00 | 0,57% | 985.267,00 |
| 09.03.2021 | 303,83 | 304,52 | 297,30 | 298,30 | -2,40% | 1.298.216,00 |
| 08.03.2021 | 303,39 | 310,17 | 301,56 | 305,62 | 1,57% | 1.295.783,00 |
| 05.03.2021 | 298,76 | 302,48 | 295,16 | 300,91 | 1,14% | 1.006.565,00 |
| 04.03.2021 | 299,47 | 303,88 | 295,33 | 297,51 | -0,53% | 1.296.780,00 |
| 03.03.2021 | 298,50 | 304,98 | 297,98 | 299,10 | 0,11% | 847.088,00 |
| 02.03.2021 | 293,50 | 300,50 | 293,26 | 298,78 | 1,81% | 1.802.079,00 |
| 01.03.2021 | 292,55 | 297,42 | 292,55 | 293,46 | 0,62% | 1.072.477,00 |
| 26.02.2021 | 299,72 | 300,08 | 291,60 | 291,66 | -3,39% | 1.155.169,00 |
| 25.02.2021 | 301,00 | 306,48 | 299,82 | 301,89 | 0,05% | 1.394.054,00 |
| 24.02.2021 | 299,85 | 304,47 | 296,91 | 301,73 | 1,02% | 1.142.134,00 |
| 23.02.2021 | 300,47 | 304,56 | 295,65 | 298,68 | 0,25% | 1.253.486,00 |
| 22.02.2021 | 295,10 | 299,47 | 294,02 | 297,94 | 0,24% | 1.261.850,00 |
| 19.02.2021 | 298,44 | 298,85 | 296,29 | 297,24 | -0,21% | 1.202.892,00 |
| 18.02.2021 | 295,80 | 298,77 | 295,05 | 297,86 | 0,23% | 719.407,00 |
| 17.02.2021 | 290,75 | 297,23 | 288,08 | 297,18 | 2,17% | 1.047.014,00 |
| 16.02.2021 | 296,87 | 298,13 | 290,61 | 290,88 | -2,18% | 1.012.291,00 |
| 12.02.2021 | 298,52 | 301,51 | 296,11 | 297,36 | -0,76% | 654.244,00 |
| 11.02.2021 | 302,58 | 304,20 | 299,14 | 299,63 | -1,32% | 1.018.136,00 |
| 10.02.2021 | 304,65 | 304,65 | 302,39 | 303,63 | -0,05% | 847.357,00 |
| 09.02.2021 | 299,01 | 306,65 | 298,06 | 303,78 | 1,22% | 1.296.504,00 |
| 08.02.2021 | 301,00 | 301,60 | 298,09 | 300,13 | 0,45% | 1.588.762,00 |
| 05.02.2021 | 303,36 | 304,65 | 298,56 | 298,79 | -1,01% | 1.120.573,00 |
| 04.02.2021 | 301,49 | 303,72 | 299,72 | 301,85 | 0,37% | 1.298.608,00 |
| 03.02.2021 | 298,52 | 301,95 | 297,77 | 300,74 | 0,25% | 970.566,00 |
| 02.02.2021 | 294,81 | 302,12 | 294,02 | 300,00 | 2,63% | 2.226.068,00 |
| 01.02.2021 | 288,43 | 294,13 | 287,60 | 292,31 | 1,99% | 1.321.491,00 |
| 29.01.2021 | 289,58 | 289,59 | 282,88 | 286,61 | -2,19% | 1.658.257,00 |
| 28.01.2021 | 292,12 | 296,21 | 291,30 | 293,03 | 0,27% | 1.398.565,00 |
| 27.01.2021 | 292,89 | 296,07 | 291,16 | 292,24 | -0,30% | 1.389.287,00 |
| 26.01.2021 | 299,80 | 300,40 | 292,50 | 293,11 | -2,08% | 985.163,00 |
| 25.01.2021 | 299,68 | 305,20 | 297,89 | 299,35 | 0,40% | 1.469.889,00 |
| 22.01.2021 | 296,00 | 300,60 | 294,55 | 298,16 | 0,43% | 989.217,00 |
| 21.01.2021 | 297,47 | 299,82 | 296,40 | 296,87 | -0,64% | 975.662,00 |
| 20.01.2021 | 300,00 | 301,07 | 297,05 | 298,78 | 0,26% | 985.825,00 |
| 19.01.2021 | 303,50 | 304,00 | 297,86 | 298,02 | -0,91% | 1.360.582,00 |
| 15.01.2021 | 302,70 | 303,52 | 298,95 | 300,75 | -0,75% | 1.782.913,00 |
| 14.01.2021 | 302,03 | 308,84 | 301,97 | 303,02 | 1,19% | 1.375.556,00 |
| 13.01.2021 | 298,00 | 300,01 | 294,64 | 299,46 | 0,65% | 1.541.408,00 |
| 12.01.2021 | 294,86 | 298,55 | 293,50 | 297,54 | 0,95% | 1.073.920,00 |
| 11.01.2021 | 287,76 | 294,94 | 287,15 | 294,74 | 2,22% | 1.221.230,00 |
| 08.01.2021 | 292,60 | 293,59 | 286,60 | 288,33 | -1,45% | 2.090.493,00 |
| 07.01.2021 | 296,82 | 298,94 | 292,54 | 292,58 | -2,19% | 1.330.994,00 |
| 06.01.2021 | 293,98 | 302,09 | 293,21 | 299,14 | 0,86% | 952.525,00 |
| 05.01.2021 | 295,25 | 298,49 | 294,00 | 296,59 | 0,62% | 939.857,00 |
| 04.01.2021 | 304,07 | 304,24 | 292,25 | 294,76 | -3,27% | 1.267.596,00 |
| 31.12.2020 | 302,61 | 304,95 | 300,50 | 304,72 | 0,70% | 520.505,00 |
| 30.12.2020 | 301,46 | 305,55 | 301,32 | 302,61 | 0,54% | 528.161,00 |
| 29.12.2020 | 304,81 | 305,03 | 299,15 | 300,99 | -0,67% | 524.721,00 |
| 28.12.2020 | 300,51 | 304,71 | 299,31 | 303,02 | 1,14% | 603.964,00 |
| 24.12.2020 | 300,59 | 301,08 | 296,93 | 299,60 | -0,35% | 332.697,00 |
| 23.12.2020 | 298,29 | 302,84 | 297,56 | 300,66 | 1,46% | 787.020,00 |
| 22.12.2020 | 297,44 | 297,82 | 294,72 | 296,32 | -0,43% | 964.783,00 |
| 21.12.2020 | 299,03 | 299,91 | 292,76 | 297,61 | -1,82% | 1.428.990,00 |
| 18.12.2020 | 300,60 | 304,96 | 299,21 | 303,13 | 0,81% | 2.663.412,00 |
| 17.12.2020 | 302,27 | 306,99 | 299,67 | 300,68 | -0,44% | 1.295.759,00 |
| 16.12.2020 | 300,42 | 304,08 | 299,31 | 302,01 | 1,17% | 995.297,00 |
| 15.12.2020 | 298,34 | 300,66 | 297,75 | 298,51 | 0,17% | 902.748,00 |
| 14.12.2020 | 301,98 | 303,39 | 298,00 | 298,00 | -0,86% | 700.323,00 |
| 11.12.2020 | 298,08 | 301,21 | 295,05 | 300,57 | 0,72% | 860.295,00 |
| 10.12.2020 | 302,10 | 305,69 | 297,88 | 298,43 | -1,74% | 1.166.204,00 |
| 09.12.2020 | 302,14 | 304,71 | 300,07 | 303,73 | 0,59% | 730.552,00 |
| 08.12.2020 | 300,76 | 308,64 | 300,40 | 301,96 | 0,32% | 764.330,00 |
| 07.12.2020 | 306,80 | 306,94 | 298,29 | 301,00 | -2,03% | 907.099,00 |
| 04.12.2020 | 304,03 | 307,69 | 303,12 | 307,23 | 1,25% | 794.302,00 |
| 03.12.2020 | 299,17 | 304,75 | 298,72 | 303,43 | 1,56% | 992.090,00 |
| 02.12.2020 | 301,10 | 301,69 | 297,74 | 298,77 | -0,77% | 769.697,00 |
| 01.12.2020 | 304,18 | 309,87 | 300,54 | 301,10 | -0,38% | 883.223,00 |
| 30.11.2020 | 305,30 | 306,40 | 299,14 | 302,26 | -1,23% | 1.154.564,00 |
| 27.11.2020 | 311,37 | 311,63 | 305,30 | 306,03 | -2,00% | 475.071,00 |
| 25.11.2020 | 310,06 | 314,14 | 307,85 | 312,26 | 0,74% | 698.675,00 |
| 24.11.2020 | 309,51 | 313,61 | 308,50 | 309,98 | 1,14% | 918.574,00 |
| 23.11.2020 | 309,23 | 311,21 | 305,50 | 306,49 | 0,02% | 679.026,00 |
| 20.11.2020 | 308,88 | 310,21 | 305,20 | 306,42 | -0,99% | 776.881,00 |
| 19.11.2020 | 311,22 | 311,87 | 306,92 | 309,48 | -0,36% | 708.372,00 |