195,700€
-0,15%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 197,15 | 200,48 | 197,15 | 198,83 | 1,33% | - |
| 05.06.2025 | 196,80 | 197,50 | 194,25 | 196,23 | -0,39% | - |
| 04.06.2025 | 200,60 | 200,83 | 196,95 | 197,00 | -1,77% | - |
| 03.06.2025 | 194,43 | 201,40 | 193,80 | 200,55 | 3,03% | - |
| 02.06.2025 | 194,50 | 197,02 | 192,50 | 194,65 | -0,94% | - |
| 30.05.2025 | 196,15 | 197,68 | 193,70 | 196,50 | -0,14% | - |
| 29.05.2025 | 203,95 | 203,95 | 196,13 | 196,77 | -1,55% | - |
| 28.05.2025 | 201,05 | 203,30 | 199,58 | 199,88 | -0,63% | - |
| 27.05.2025 | 199,40 | 201,30 | 197,43 | 201,15 | 0,60% | - |
| 26.05.2025 | 198,85 | 200,15 | 198,85 | 199,95 | 1,14% | - |
| 23.05.2025 | 198,05 | 198,60 | 194,93 | 197,70 | -0,65% | - |
| 22.05.2025 | 197,45 | 200,33 | 194,83 | 199,00 | 0,84% | - |
| 21.05.2025 | 201,55 | 202,60 | 196,70 | 197,35 | -2,40% | - |
| 20.05.2025 | 203,05 | 204,75 | 200,73 | 202,20 | -0,83% | - |
| 19.05.2025 | 203,80 | 206,60 | 201,30 | 203,90 | -1,16% | - |
| 16.05.2025 | 203,25 | 206,60 | 202,95 | 206,30 | 1,10% | - |
| 15.05.2025 | 198,58 | 204,85 | 197,58 | 204,05 | 2,15% | - |
| 14.05.2025 | 201,85 | 202,15 | 195,63 | 199,75 | -1,06% | - |
| 13.05.2025 | 206,10 | 207,50 | 201,25 | 201,90 | -2,60% | - |
| 12.05.2025 | 209,60 | 214,80 | 204,65 | 207,30 | 0,75% | - |
| 09.05.2025 | 207,60 | 208,00 | 204,05 | 205,75 | -0,87% | - |
| 08.05.2025 | 205,25 | 209,75 | 202,45 | 207,55 | 1,89% | - |
| 07.05.2025 | 206,00 | 207,90 | 202,20 | 203,70 | -0,54% | - |
| 06.05.2025 | 205,10 | 206,40 | 201,90 | 204,80 | -0,61% | - |
| 05.05.2025 | 201,90 | 208,20 | 201,02 | 206,05 | 1,25% | - |
| 02.05.2025 | 202,70 | 205,60 | 195,55 | 203,50 | 0,10% | 50,00 |
| 30.04.2025 | 204,35 | 204,55 | 198,77 | 203,30 | 0,40% | - |
| 29.04.2025 | 200,65 | 203,65 | 198,98 | 202,50 | 1,22% | - |
| 28.04.2025 | 197,68 | 205,20 | 197,68 | 200,05 | 0,44% | - |
| 25.04.2025 | 194,68 | 199,27 | 194,15 | 199,18 | 2,23% | - |
| 24.04.2025 | 191,58 | 196,10 | 190,20 | 194,83 | 1,22% | - |
| 23.04.2025 | 193,15 | 195,23 | 189,93 | 192,48 | 1,21% | - |
| 22.04.2025 | 188,50 | 191,90 | 184,13 | 190,18 | -1,50% | - |
| 17.04.2025 | 191,30 | 194,00 | 187,45 | 193,08 | 1,97% | - |
| 16.04.2025 | 190,08 | 193,52 | 187,33 | 189,35 | -1,97% | - |
| 15.04.2025 | 193,48 | 195,70 | 192,80 | 193,15 | -0,31% | - |
| 14.04.2025 | 190,65 | 195,52 | 189,08 | 193,75 | 1,77% | - |
| 11.04.2025 | 180,30 | 193,18 | 176,27 | 190,38 | 6,12% | - |
| 10.04.2025 | 182,15 | 182,88 | 174,52 | 179,40 | -1,94% | 80,00 |
| 09.04.2025 | 166,83 | 185,13 | 164,65 | 182,95 | 6,77% | - |
| 08.04.2025 | 169,93 | 178,70 | 168,27 | 171,35 | 2,04% | 36,00 |
| 07.04.2025 | 163,08 | 173,45 | 160,63 | 167,93 | -0,61% | - |
| 04.04.2025 | 179,35 | 179,68 | 168,80 | 168,95 | -6,44% | - |
| 03.04.2025 | 182,93 | 186,30 | 177,43 | 180,58 | -4,46% | - |
| 02.04.2025 | 187,08 | 189,65 | 183,68 | 189,00 | 0,88% | - |
| 01.04.2025 | 188,25 | 189,88 | 185,65 | 187,35 | -0,74% | - |
| 31.03.2025 | 189,45 | 191,50 | 186,35 | 188,75 | 1,99% | 150,00 |
| 28.03.2025 | 188,20 | 189,95 | 184,98 | 185,08 | 0,83% | 30,00 |
| 27.03.2025 | 189,20 | 190,45 | 183,55 | 183,55 | -2,75% | - |
| 26.03.2025 | 191,02 | 192,93 | 187,75 | 188,75 | -0,66% | - |
| 25.03.2025 | 190,63 | 192,73 | 188,18 | 190,00 | -0,56% | - |
| 24.03.2025 | 187,30 | 194,00 | 185,75 | 191,08 | 1,91% | 25,00 |
| 21.03.2025 | 186,20 | 187,52 | 182,33 | 187,50 | 0,15% | - |
| 20.03.2025 | 190,88 | 191,70 | 184,40 | 187,23 | -2,14% | - |
| 19.03.2025 | 191,00 | 193,95 | 187,45 | 191,33 | 0,90% | - |
| 18.03.2025 | 189,90 | 192,33 | 187,15 | 189,63 | -1,08% | 3,00 |
| 17.03.2025 | 180,10 | 191,70 | 179,80 | 191,70 | 5,84% | 30,00 |
| 14.03.2025 | 181,13 | 182,20 | 174,33 | 181,13 | -0,32% | 552,00 |
| 13.03.2025 | 176,27 | 182,13 | 175,45 | 181,70 | 4,01% | - |
| 12.03.2025 | 179,23 | 181,80 | 172,77 | 174,70 | -1,37% | 50,00 |
| 11.03.2025 | 181,45 | 183,30 | 174,75 | 177,13 | -0,03% | - |
| 10.03.2025 | 182,08 | 188,65 | 176,90 | 177,18 | -2,00% | - |
| 07.03.2025 | 179,15 | 182,55 | 175,50 | 180,80 | 0,57% | - |
| 06.03.2025 | 180,40 | 182,05 | 173,15 | 179,77 | 0,14% | - |
| 05.03.2025 | 169,02 | 183,00 | 167,38 | 179,52 | 10,43% | 4,00 |
| 04.03.2025 | 164,98 | 165,65 | 159,77 | 162,58 | -1,34% | - |
| 03.03.2025 | 168,83 | 172,90 | 163,43 | 164,77 | -2,60% | - |
| 28.02.2025 | 166,43 | 169,18 | 164,95 | 169,18 | 0,92% | - |
| 27.02.2025 | 165,63 | 168,80 | 164,25 | 167,63 | 1,38% | - |
| 26.02.2025 | 167,58 | 168,95 | 163,80 | 165,35 | -0,97% | - |
| 25.02.2025 | 161,23 | 167,25 | 158,50 | 166,98 | 3,45% | 40,00 |
| 24.02.2025 | 162,88 | 166,00 | 160,77 | 161,40 | -0,88% | - |
| 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% | - |