Northrop Grumman Corp. NOC
NYSE · Vereinigte Staaten · Elektronische Technologie
$483,48-21,13 (-4,19 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $483,48 | -4,19 % | $483,00 | $488,46 | $479,90 | 1,48M |
| 2026-09-29 | $504,61 | -0,24 % | $503,22 | $508,75 | $502,10 | 694,20K |
| 2026-09-28 | $505,80 | -0,92 % | $509,05 | $513,84 | $503,94 | 557,50K |
| 2026-09-25 | $510,52 | +0,30 % | $509,10 | $513,23 | $507,01 |
| 535,40K |
| 2026-09-24 | $508,98 | -1,06 % | $514,65 | $518,81 | $508,43 | 536,90K |
| 2026-09-23 | $514,42 | +0,89 % | $510,46 | $520,80 | $510,07 | 851,90K |
| 2026-09-22 | $509,86 | -3,19 % | $527,15 | $529,00 | $505,75 | 1,00M |
| 2026-09-21 | $526,66 | -0,14 % | $524,49 | $527,03 | $517,47 | 1,08M |
| 2026-09-18 | $527,39 | +0,65 % | $523,68 | $528,27 | $519,90 | 1,26M |
| 2026-09-17 | $524,00 | -1,28 % | $530,21 | $534,86 | $518,34 | 1,10M |
| 2026-09-16 | $530,78 | -0,09 % | $530,00 | $534,40 | $527,23 | 538,00K |
| 2026-09-15 | $531,25 | +0,73 % | $529,31 | $536,62 | $524,36 | 771,20K |
| 2026-09-14 | $527,39 | +1,62 % | $524,37 | $534,30 | $521,01 | 887,20K |
| 2026-09-11 | $518,97 | 0,00 % | $522,00 | $523,01 | $515,25 | 588,10K |
| 2026-09-10 | $518,95 | +0,66 % | $517,05 | $523,38 | $516,00 | 934,00K |
| 2026-09-09 | $515,57 | -0,58 % | $521,67 | $526,94 | $515,51 | 698,50K |
| 2026-09-08 | $518,58 | +0,70 % | $516,00 | $523,67 | $515,06 | 1,21M |
| 2026-09-04 | $514,98 | -2,51 % | $525,56 | $525,56 | $512,54 | 912,20K |
| 2026-09-03 | $528,24 | +0,84 % | $529,20 | $534,70 | $521,66 | 874,10K |
| 2026-09-02 | $523,82 | -1,71 % | $534,84 | $535,86 | $523,72 | 759,30K |
| 2026-09-01 | $532,91 | -1,26 % | $543,10 | $549,77 | $530,13 | 499,30K |
| 2026-08-31 | $539,70 | -1,08 % | $539,63 | $541,30 | $537,00 | 764,90K |
| 2026-08-28 | $545,57 | +0,08 % | $547,37 | $547,68 | $542,79 | 392,90K |
| 2026-08-27 | $545,13 | -0,88 % | $547,06 | $548,31 | $542,74 | 814,00K |
| 2026-08-26 | $549,95 | +1,37 % | $543,08 | $553,61 | $543,08 | 561,20K |
| 2026-08-25 | $542,52 | -1,23 % | $547,82 | $549,79 | $540,04 | 554,00K |
| 2026-08-24 | $549,28 | -0,32 % | $553,00 | $553,00 | $546,50 | 440,90K |
| 2026-08-21 | $551,03 | -2,28 % | $566,14 | $567,51 | $550,18 | 926,70K |
| 2026-08-20 | $563,86 | -3,26 % | $580,74 | $586,00 | $563,43 | 1,24M |
| 2026-08-19 | $582,84 | -1,07 % | $583,35 | $591,55 | $578,85 | 671,70K |
| 2026-08-18 | $589,14 | +3,32 % | $579,07 | $594,51 | $576,20 | 763,80K |
| 2026-08-17 | $570,20 | -2,67 % | $581,85 | $584,96 | $569,25 | 659,80K |
| 2026-08-14 | $585,87 | +1,94 % | $579,36 | $586,36 | $574,44 | 599,20K |
| 2026-08-13 | $574,74 | -0,45 % | $578,72 | $579,94 | $571,92 | 409,50K |
| 2026-08-12 | $577,32 | +0,28 % | $571,07 | $580,04 | $569,51 | 626,60K |
| 2026-08-11 | $575,69 | -0,38 % | $575,94 | $580,75 | $572,98 | 430,40K |
| 2026-08-10 | $577,89 | +1,10 % | $575,00 | $581,59 | $573,11 | 643,00K |
| 2026-08-07 | $571,58 | +0,68 % | $566,80 | $572,75 | $560,54 | 442,90K |
| 2026-08-06 | $567,74 | +1,84 % | $563,81 | $568,68 | $559,00 | 603,90K |
| 2026-08-05 | $557,47 | +1,07 % | $555,88 | $557,57 | $549,77 | 627,90K |
| 2026-08-04 | $551,55 | +0,56 % | $547,77 | $555,00 | $541,09 | 753,10K |
| 2026-08-03 | $548,47 | +1,10 % | $546,02 | $557,61 | $543,53 | 672,80K |
| 2026-07-31 | $542,48 | +1,43 % | $534,85 | $545,22 | $530,08 | 852,90K |
| 2026-07-30 | $534,85 | -0,04 % | $529,07 | $535,03 | $519,77 | 774,60K |
| 2026-07-29 | $535,05 | -2,58 % | $554,35 | $554,93 | $534,24 | 760,30K |
| 2026-07-28 | $549,22 | +0,30 % | $558,00 | $565,42 | $548,58 | 944,00K |
| 2026-07-27 | $547,58 | +0,98 % | $542,44 | $552,00 | $542,22 | 680,10K |
| 2026-07-24 | $542,24 | +1,64 % | $535,50 | $544,67 | $534,45 | 654,90K |
| 2026-07-23 | $533,48 | +1,56 % | $537,19 | $546,76 | $526,36 | 1,08M |
| 2026-07-22 | $525,28 | +2,54 % | $523,09 | $535,64 | $518,47 | 1,06M |
| 2026-07-21 | $512,29 | -2,23 % | $490,00 | $514,14 | $479,02 | 2,45M |
| 2026-07-20 | $523,96 | +0,46 % | $523,48 | $533,07 | $522,75 | 1,03M |
| 2026-07-17 | $521,57 | +0,56 % | $525,07 | $538,96 | $520,66 | 1,05M |
| 2026-07-16 | $518,65 | -1,25 % | $525,81 | $529,44 | $517,16 | 1,27M |
| 2026-07-15 | $525,22 | -0,65 % | $531,88 | $535,92 | $524,87 | 824,50K |
| 2026-07-14 | $528,67 | -2,43 % | $536,88 | $544,11 | $527,94 | 773,50K |
| 2026-07-13 | $541,82 | +0,41 % | $540,52 | $545,54 | $536,85 | 633,60K |
| 2026-07-10 | $539,63 | +1,39 % | $534,67 | $541,08 | $529,94 | 455,70K |
| 2026-07-09 | $532,23 | -2,36 % | $537,55 | $539,65 | $528,02 | 938,00K |
| 2026-07-08 | $545,11 | -0,72 % | $546,04 | $548,15 | $539,00 | 955,40K |
| 2026-07-07 | $549,04 | +0,24 % | $551,04 | $552,63 | $544,28 | 702,80K |
| 2026-07-06 | $547,75 | -0,23 % | $547,00 | $548,51 | $537,37 | 917,80K |
| 2026-07-02 | $549,01 | +5,59 % | $527,89 | $549,01 | $527,89 | 1,74M |
| 2026-07-01 | $519,95 | +2,09 % | $514,44 | $525,31 | $511,08 | 902,80K |
| 2026-06-30 | $509,31 | +2,68 % | $499,76 | $509,57 | $495,10 | 1,29M |
| 2026-06-29 | $496,02 | -0,80 % | $502,00 | $503,81 | $493,84 | 1,15M |
| 2026-06-26 | $500,03 | +0,14 % | $501,75 | $507,28 | $498,13 | 1,58M |
| 2026-06-25 | $499,33 | -0,73 % | $501,00 | $512,44 | $498,75 | 774,80K |
| 2026-06-24 | $503,01 | -1,99 % | $515,14 | $517,13 | $502,77 | 1,22M |
| 2026-06-23 | $513,22 | +1,16 % | $519,07 | $519,63 | $509,48 | 790,80K |
| 2026-06-22 | $507,33 | -2,72 % | $515,59 | $516,07 | $503,68 | 1,12M |
| 2026-06-18 | $521,50 | -5,21 % | $552,14 | $553,50 | $515,38 | 2,40M |
| 2026-06-17 | $550,15 | -0,19 % | $549,00 | $558,80 | $544,35 | 709,40K |
| 2026-06-16 | $551,21 | +1,19 % | $545,90 | $554,20 | $544,35 | 741,20K |
| 2026-06-15 | $544,73 | -1,02 % | $542,35 | $546,07 | $536,74 | 1,07M |
| 2026-06-12 | $550,33 | -0,40 % | $553,00 | $554,06 | $546,99 | 800,70K |
| 2026-06-11 | $552,52 | +1,91 % | $543,87 | $559,70 | $541,38 | 896,90K |
| 2026-06-10 | $542,14 | -1,19 % | $552,90 | $552,92 | $541,00 | 751,20K |
| 2026-06-09 | $548,67 | +1,45 % | $538,35 | $548,75 | $537,44 | 968,20K |
| 2026-06-08 | $540,81 | -0,66 % | $542,03 | $546,86 | $531,50 | 1,03M |
| 2026-06-05 | $544,40 | -0,14 % | $550,00 | $551,96 | $540,17 | 1,07M |
| 2026-06-04 | $545,17 | +3,63 % | $532,50 | $545,43 | $531,33 | 1,01M |
| 2026-06-03 | $526,06 | -1,96 % | $533,54 | $538,43 | $525,73 | 1,22M |
| 2026-06-02 | $536,59 | -0,49 % | $535,17 | $538,43 | $531,80 | 1,33M |
| 2026-06-01 | $539,22 | -4,34 % | $559,93 | $559,93 | $538,62 | 1,32M |
| 2026-05-29 | $563,68 | +0,78 % | $561,31 | $563,93 | $551,03 | 1,98M |
| 2026-05-28 | $559,29 | +1,44 % | $552,26 | $560,55 | $551,34 | 1,06M |
| 2026-05-27 | $551,34 | -0,98 % | $552,35 | $555,49 | $548,55 | 520,70K |
| 2026-05-26 | $556,80 | +0,22 % | $557,73 | $558,99 | $550,34 | 606,90K |
| 2026-05-22 | $555,58 | +0,73 % | $552,54 | $557,69 | $550,49 | 652,00K |