163,950€
-3,25%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 169,55 | 170,80 | 162,23 | 162,83 | -3,94% | - |
| 20.02.2025 | 166,38 | 171,18 | 165,25 | 169,50 | 1,59% | - |
| 19.02.2025 | 162,08 | 167,58 | 161,70 | 166,85 | 2,77% | 210,00 |
| 18.02.2025 | 154,63 | 163,88 | 154,18 | 162,35 | 5,22% | - |
| 17.02.2025 | 153,93 | 154,43 | 153,77 | 154,30 | 0,36% | - |
| 14.02.2025 | 154,45 | 156,08 | 151,45 | 153,75 | 0,02% | 66,00 |
| 13.02.2025 | 157,13 | 159,60 | 153,38 | 153,73 | -2,23% | - |
| 12.02.2025 | 161,90 | 162,27 | 156,75 | 157,23 | -2,90% | - |
| 11.02.2025 | 162,85 | 163,75 | 159,65 | 161,93 | -0,81% | - |
| 10.02.2025 | 164,20 | 167,50 | 161,48 | 163,25 | -0,02% | 90,00 |
| 07.02.2025 | 154,23 | 164,50 | 154,02 | 163,27 | 6,14% | - |
| 06.02.2025 | 188,52 | 190,93 | 152,95 | 153,83 | -18,19% | 220,00 |
| 05.02.2025 | 187,95 | 190,70 | 185,40 | 188,02 | -0,24% | - |
| 04.02.2025 | 190,60 | 191,85 | 187,58 | 188,48 | -1,22% | - |
| 03.02.2025 | 190,00 | 192,70 | 186,18 | 190,80 | 1,01% | - |
| 31.01.2025 | 188,52 | 192,35 | 186,93 | 188,90 | 0,57% | - |
| 30.01.2025 | 185,50 | 188,18 | 182,55 | 187,83 | 1,36% | - |
| 29.01.2025 | 187,50 | 190,68 | 184,08 | 185,30 | -1,21% | - |
| 28.01.2025 | 193,83 | 195,35 | 185,93 | 187,58 | -3,01% | - |
| 27.01.2025 | 192,23 | 196,70 | 190,98 | 193,40 | 0,21% | - |
| 24.01.2025 | 195,10 | 196,88 | 192,45 | 193,00 | -1,52% | - |
| 23.01.2025 | 197,00 | 198,25 | 192,20 | 195,98 | -0,55% | - |
| 22.01.2025 | 200,45 | 201,10 | 196,35 | 197,05 | -1,57% | - |
| 21.01.2025 | 196,13 | 200,93 | 195,90 | 200,20 | 2,57% | - |
| 20.01.2025 | 196,55 | 197,63 | 195,18 | 195,18 | -1,03% | - |
| 17.01.2025 | 195,65 | 198,23 | 194,65 | 197,20 | 1,00% | - |
| 16.01.2025 | 193,40 | 196,35 | 191,50 | 195,25 | 1,21% | - |
| 15.01.2025 | 192,20 | 194,45 | 190,30 | 192,93 | 0,70% | - |
| 14.01.2025 | 190,65 | 191,70 | 187,93 | 191,58 | 0,25% | - |
| 13.01.2025 | 185,73 | 191,70 | 183,18 | 191,10 | 2,98% | - |
| 10.01.2025 | 183,73 | 185,88 | 182,25 | 185,58 | 1,02% | 20,00 |
| 09.01.2025 | 182,85 | 184,23 | 182,25 | 183,70 | -0,07% | - |
| 08.01.2025 | 182,95 | 185,50 | 180,77 | 183,83 | 0,59% | - |
| 07.01.2025 | 179,43 | 184,63 | 178,93 | 182,75 | 1,71% | - |
| 06.01.2025 | 182,33 | 184,55 | 179,35 | 179,68 | -1,49% | - |
| 03.01.2025 | 183,38 | 184,30 | 181,77 | 182,40 | -0,19% | - |
| 02.01.2025 | 182,70 | 186,15 | 182,45 | 182,75 | 0,86% | - |
| 30.12.2024 | 182,00 | 183,00 | 181,15 | 181,20 | -0,82% | - |
| 27.12.2024 | 184,10 | 184,73 | 181,63 | 182,70 | -0,14% | 4,00 |
| 23.12.2024 | 183,02 | 186,25 | 180,98 | 182,95 | 0,14% | - |
| 20.12.2024 | 180,80 | 190,50 | 177,77 | 182,70 | 0,91% | - |
| 19.12.2024 | 187,48 | 190,58 | 180,73 | 181,05 | -3,44% | - |
| 18.12.2024 | 184,43 | 196,52 | 184,43 | 187,50 | 1,60% | 1,00 |
| 17.12.2024 | 188,35 | 188,83 | 184,20 | 184,55 | -2,21% | - |
| 16.12.2024 | 182,05 | 190,38 | 182,05 | 188,73 | 3,11% | - |
| 13.12.2024 | 182,40 | 184,27 | 181,55 | 183,02 | 0,40% | - |
| 12.12.2024 | 181,80 | 184,50 | 180,70 | 182,30 | -0,15% | - |
| 11.12.2024 | 181,43 | 183,02 | 178,75 | 182,58 | 0,66% | - |
| 10.12.2024 | 183,00 | 184,68 | 179,60 | 181,38 | -1,05% | - |
| 09.12.2024 | 178,05 | 183,90 | 177,60 | 183,30 | 3,02% | 10,00 |
| 06.12.2024 | 178,52 | 181,18 | 177,83 | 177,93 | -0,31% | - |
| 05.12.2024 | 183,45 | 183,52 | 178,27 | 178,48 | -2,74% | 80,00 |
| 04.12.2024 | 182,95 | 185,23 | 181,10 | 183,50 | 0,52% | - |
| 03.12.2024 | 186,00 | 186,10 | 181,20 | 182,55 | -1,64% | - |
| 02.12.2024 | 187,95 | 190,35 | 185,13 | 185,60 | -1,99% | - |
| 29.11.2024 | 187,70 | 191,48 | 186,75 | 189,38 | -0,01% | - |
| 28.11.2024 | 189,20 | 189,68 | 189,00 | 189,40 | 0,42% | - |
| 27.11.2024 | 188,98 | 191,43 | 187,43 | 188,60 | -0,13% | - |
| 26.11.2024 | 189,90 | 190,88 | 187,55 | 188,85 | -0,38% | - |
| 25.11.2024 | 190,90 | 193,13 | 188,75 | 189,58 | -0,75% | - |
| 22.11.2024 | 186,68 | 193,13 | 186,27 | 191,00 | 2,40% | - |
| 21.11.2024 | 180,40 | 186,60 | 180,13 | 186,52 | 3,41% | - |
| 20.11.2024 | 181,65 | 183,25 | 179,70 | 180,38 | -0,26% | - |
| 19.11.2024 | 185,38 | 185,98 | 180,85 | 180,85 | -2,41% | - |
| 18.11.2024 | 183,75 | 185,95 | 182,27 | 185,33 | 0,73% | - |
| 15.11.2024 | 184,33 | 187,10 | 182,00 | 183,98 | -1,00% | 150,00 |
| 14.11.2024 | 193,13 | 194,48 | 184,63 | 185,83 | -3,87% | - |
| 13.11.2024 | 192,20 | 195,98 | 191,23 | 193,30 | 0,34% | - |
| 12.11.2024 | 194,15 | 196,95 | 192,20 | 192,65 | -0,63% | - |
| 11.11.2024 | 189,65 | 195,58 | 189,63 | 193,88 | 2,48% | - |
| 08.11.2024 | 183,58 | 189,63 | 183,25 | 189,18 | 3,26% | - |
| 07.11.2024 | 189,43 | 191,83 | 182,18 | 183,20 | -3,24% | - |
| 06.11.2024 | 183,13 | 195,43 | 182,68 | 189,33 | 6,96% | 102,00 |
| 05.11.2024 | 175,80 | 177,40 | 171,40 | 177,00 | 0,77% | - |
| 04.11.2024 | 173,68 | 177,90 | 172,43 | 175,65 | 0,40% | - |
| 01.11.2024 | 171,27 | 176,40 | 169,93 | 174,95 | -1,63% | 240,00 |
| 31.10.2024 | 230,05 | 230,15 | 168,25 | 177,85 | -24,09% | 49,00 |
| 30.10.2024 | 233,20 | 239,15 | 226,75 | 234,30 | -1,41% | - |
| 29.10.2024 | 236,00 | 238,75 | 234,15 | 237,65 | -0,06% | - |
| 28.10.2024 | 236,10 | 238,15 | 233,95 | 237,80 | 1,13% | - |
| 25.10.2024 | 235,25 | 238,55 | 233,25 | 235,15 | -0,06% | - |
| 24.10.2024 | 236,90 | 239,75 | 233,75 | 235,30 | -0,88% | - |
| 23.10.2024 | 238,80 | 239,55 | 235,00 | 237,40 | -0,21% | - |
| 22.10.2024 | 241,05 | 242,25 | 236,55 | 237,90 | -1,59% | - |
| 21.10.2024 | 239,85 | 243,40 | 239,70 | 241,75 | 0,44% | - |
| 18.10.2024 | 241,45 | 241,90 | 239,20 | 240,70 | -0,45% | - |
| 17.10.2024 | 239,85 | 242,35 | 238,90 | 241,80 | 0,79% | - |
| 16.10.2024 | 237,90 | 241,05 | 236,55 | 239,90 | 0,76% | - |
| 15.10.2024 | 239,75 | 242,25 | 234,50 | 238,10 | -0,44% | - |
| 14.10.2024 | 237,35 | 240,10 | 236,05 | 239,15 | 0,76% | - |
| 11.10.2024 | 231,15 | 237,45 | 230,55 | 237,35 | 2,64% | - |
| 10.10.2024 | 235,60 | 235,70 | 227,40 | 231,25 | -1,93% | - |
| 09.10.2024 | 234,80 | 237,25 | 233,35 | 235,80 | 0,32% | - |
| 08.10.2024 | 233,40 | 237,25 | 232,35 | 235,05 | 0,53% | - |
| 07.10.2024 | 235,35 | 236,45 | 233,05 | 233,80 | -0,68% | - |
| 04.10.2024 | 233,60 | 237,45 | 233,30 | 235,40 | 0,88% | - |
| 03.10.2024 | 237,10 | 238,65 | 233,10 | 233,35 | -1,39% | - |
| 02.10.2024 | 238,55 | 241,35 | 236,40 | 236,65 | -1,07% | - |
| 01.10.2024 | 237,15 | 242,10 | 234,40 | 239,20 | 0,72% | - |
| 30.09.2024 | 235,50 | 237,80 | 234,10 | 237,50 | 0,76% | - |