185,050€
2,86%
Echtzeit-Aktienkurs Huntington Ingalls Industries
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 233,50 | 236,55 | 229,30 | 235,70 | 1,16% | - |
| 26.09.2024 | 231,30 | 233,40 | 230,30 | 233,00 | 0,84% | - |
| 25.09.2024 | 229,20 | 233,65 | 229,20 | 231,05 | 0,35% | - |
| 24.09.2024 | 241,15 | 241,55 | 229,95 | 230,25 | -4,54% | - |
| 23.09.2024 | 239,95 | 243,60 | 239,55 | 241,20 | 0,67% | - |
| 20.09.2024 | 239,95 | 241,90 | 236,70 | 239,60 | -0,15% | - |
| 19.09.2024 | 243,05 | 244,90 | 239,95 | 239,95 | -0,97% | - |
| 18.09.2024 | 237,20 | 243,75 | 237,20 | 242,30 | 1,55% | - |
| 17.09.2024 | 238,25 | 241,95 | 235,70 | 238,60 | 0,13% | - |
| 16.09.2024 | 235,65 | 240,30 | 234,95 | 238,30 | 0,91% | - |
| 13.09.2024 | 232,90 | 236,95 | 232,25 | 236,15 | 1,20% | - |
| 12.09.2024 | 234,30 | 236,10 | 231,55 | 233,35 | -0,17% | - |
| 11.09.2024 | 235,10 | 237,30 | 229,65 | 233,75 | -1,20% | - |
| 10.09.2024 | 242,10 | 244,35 | 234,95 | 236,60 | -2,39% | - |
| 09.09.2024 | 243,70 | 245,60 | 239,05 | 242,40 | -0,25% | - |
| 06.09.2024 | 243,85 | 248,90 | 241,25 | 243,00 | -0,37% | 24,00 |
| 05.09.2024 | 247,40 | 247,90 | 243,00 | 243,90 | -1,45% | - |
| 04.09.2024 | 248,30 | 250,60 | 246,20 | 247,50 | -0,64% | - |
| 03.09.2024 | 255,40 | 255,70 | 248,50 | 249,10 | -2,52% | - |
| 02.09.2024 | 255,85 | 255,85 | 254,85 | 255,55 | -0,10% | - |
| 30.08.2024 | 254,45 | 256,85 | 252,70 | 255,80 | 0,47% | - |
| 29.08.2024 | 252,15 | 257,55 | 251,85 | 254,60 | 0,89% | - |
| 28.08.2024 | 248,50 | 252,35 | 248,25 | 252,35 | 1,92% | - |
| 27.08.2024 | 247,85 | 249,65 | 245,35 | 247,60 | -0,22% | - |
| 26.08.2024 | 245,50 | 249,30 | 245,35 | 248,15 | 1,14% | - |
| 23.08.2024 | 245,05 | 246,20 | 243,30 | 245,35 | 1,13% | - |
| 22.08.2024 | 241,80 | 245,75 | 241,80 | 242,60 | -0,33% | 48,00 |
| 21.08.2024 | 247,70 | 248,60 | 241,70 | 243,40 | -1,60% | - |
| 20.08.2024 | 242,80 | 247,35 | 242,25 | 247,35 | 1,19% | 20,00 |
| 19.08.2024 | 244,70 | 246,00 | 242,45 | 244,45 | -0,41% | - |
| 16.08.2024 | 246,00 | 247,15 | 243,35 | 245,45 | -0,16% | - |
| 15.08.2024 | 242,70 | 247,75 | 242,15 | 245,85 | 1,51% | - |
| 14.08.2024 | 239,25 | 243,60 | 237,75 | 242,20 | 1,34% | - |
| 13.08.2024 | 241,55 | 244,65 | 237,25 | 239,00 | -0,93% | - |
| 12.08.2024 | 237,60 | 242,75 | 236,10 | 241,25 | 1,43% | - |
| 09.08.2024 | 235,00 | 239,35 | 234,10 | 237,85 | 1,17% | - |
| 08.08.2024 | 231,45 | 238,80 | 230,75 | 235,10 | 1,29% | - |
| 07.08.2024 | 236,60 | 239,05 | 231,85 | 232,10 | -1,11% | - |
| 06.08.2024 | 236,10 | 238,30 | 233,25 | 234,70 | 0,43% | - |
| 05.08.2024 | 238,25 | 239,55 | 229,30 | 233,70 | -3,15% | 50,00 |
| 02.08.2024 | 245,80 | 246,65 | 238,20 | 241,30 | -2,51% | - |
| 01.08.2024 | 259,10 | 266,00 | 241,70 | 247,50 | -4,55% | - |
| 31.07.2024 | 258,65 | 261,40 | 255,30 | 259,30 | 0,25% | - |
| 30.07.2024 | 256,35 | 259,75 | 255,95 | 258,65 | 1,02% | - |
| 29.07.2024 | 255,10 | 258,35 | 254,75 | 256,05 | 0,71% | - |
| 26.07.2024 | 253,05 | 255,60 | 251,20 | 254,25 | 0,69% | 5,00 |
| 25.07.2024 | 245,10 | 253,95 | 244,10 | 252,50 | 3,10% | - |
| 24.07.2024 | 245,50 | 248,00 | 242,80 | 244,90 | -0,39% | - |
| 23.07.2024 | 244,10 | 250,50 | 243,85 | 245,85 | 0,59% | - |
| 22.07.2024 | 242,30 | 244,70 | 240,85 | 244,40 | 0,85% | 18,00 |
| 19.07.2024 | 245,60 | 246,95 | 241,45 | 242,35 | -1,20% | - |
| 18.07.2024 | 244,65 | 249,15 | 243,25 | 245,30 | 0,39% | - |
| 17.07.2024 | 245,20 | 245,60 | 242,65 | 244,35 | -0,51% | - |
| 16.07.2024 | 234,85 | 247,00 | 234,00 | 245,60 | 4,67% | - |
| 15.07.2024 | 231,80 | 236,35 | 230,00 | 234,65 | 1,96% | - |
| 12.07.2024 | 232,00 | 232,80 | 229,65 | 230,15 | -0,67% | - |
| 11.07.2024 | 227,65 | 232,15 | 226,25 | 231,70 | 1,65% | 20,00 |
| 10.07.2024 | 223,50 | 227,95 | 223,35 | 227,95 | 1,90% | - |
| 09.07.2024 | 224,70 | 225,20 | 222,95 | 223,70 | -0,40% | - |
| 08.07.2024 | 224,10 | 227,25 | 224,05 | 224,60 | 0,16% | - |
| 05.07.2024 | 227,65 | 228,15 | 223,30 | 224,25 | -1,56% | - |