173,675€
-3,62%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 179,35 | 179,68 | 174,88 | 174,88 | -3,16% | - |
| 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% | - |
| 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% | - |