258,000€
0,08%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 257,85 | 258,00 | 257,85 | 257,95 | -0,14% | - |
| 20.08.2026 | 267,20 | 267,45 | 257,55 | 258,30 | -3,26% | - |
| 19.08.2026 | 273,60 | 274,50 | 266,40 | 267,00 | -2,70% | 540,00 |
| 18.08.2026 | 273,70 | 278,60 | 273,20 | 274,40 | -0,13% | - |
| 17.08.2026 | 283,40 | 284,60 | 274,35 | 274,75 | -3,05% | 50,00 |
| 14.08.2026 | 282,35 | 285,55 | 279,20 | 283,40 | 0,27% | - |
| 13.08.2026 | 283,85 | 285,30 | 279,75 | 282,65 | -0,16% | 234,00 |
| 12.08.2026 | 284,45 | 285,95 | 280,40 | 283,10 | -0,11% | - |
| 11.08.2026 | 286,80 | 289,40 | 282,70 | 283,40 | -1,15% | - |
| 10.08.2026 | 281,35 | 289,50 | 278,20 | 286,70 | 2,19% | - |
| 07.08.2026 | 279,15 | 281,30 | 277,15 | 280,55 | 0,41% | - |
| 06.08.2026 | 275,65 | 282,45 | 274,90 | 279,40 | 1,75% | - |
| 05.08.2026 | 281,15 | 284,75 | 274,00 | 274,60 | -2,02% | - |
| 04.08.2026 | 283,95 | 287,20 | 274,55 | 280,25 | -1,01% | - |
| 03.08.2026 | 284,65 | 290,05 | 282,75 | 283,10 | -0,07% | - |
| 31.07.2026 | 278,75 | 285,80 | 271,80 | 283,30 | 2,11% | - |
| 30.07.2026 | 248,00 | 277,75 | 247,90 | 277,45 | 13,22% | - |
| 29.07.2026 | 262,75 | 265,70 | 244,10 | 245,05 | -6,91% | - |
| 28.07.2026 | 252,75 | 264,75 | 250,25 | 263,25 | 3,87% | - |
| 27.07.2026 | 254,55 | 255,55 | 250,05 | 253,45 | 0,18% | - |
| 24.07.2026 | 252,15 | 257,70 | 251,85 | 253,00 | 0,26% | - |
| 23.07.2026 | 240,30 | 259,45 | 240,30 | 252,35 | 3,85% | - |
| 22.07.2026 | 235,30 | 243,55 | 234,50 | 243,00 | 3,14% | - |
| 21.07.2026 | 237,70 | 237,90 | 231,50 | 235,60 | -0,36% | - |
| 20.07.2026 | 235,15 | 239,60 | 234,90 | 236,45 | 0,57% | - |
| 17.07.2026 | 236,45 | 242,20 | 234,55 | 235,10 | -0,63% | - |
| 16.07.2026 | 242,30 | 244,15 | 236,15 | 236,60 | -2,37% | 779,00 |
| 15.07.2026 | 245,40 | 247,45 | 241,20 | 242,35 | -1,14% | - |
| 14.07.2026 | 250,25 | 251,00 | 245,00 | 245,15 | -2,04% | - |
| 13.07.2026 | 249,50 | 253,45 | 249,10 | 250,25 | -0,10% | - |
| 10.07.2026 | 249,80 | 251,75 | 248,85 | 250,50 | 0,06% | 80,00 |
| 09.07.2026 | 255,40 | 255,40 | 247,10 | 250,35 | -0,93% | - |
| 08.07.2026 | 253,25 | 256,60 | 249,60 | 252,70 | -0,28% | 6.280,00 |
| 07.07.2026 | 256,65 | 258,60 | 250,40 | 253,40 | -1,36% | - |
| 06.07.2026 | 259,40 | 259,40 | 253,50 | 256,90 | -0,17% | 1.597,00 |
| 03.07.2026 | 255,60 | 257,45 | 255,10 | 257,35 | 0,96% | - |
| 02.07.2026 | 245,30 | 255,40 | 244,50 | 254,90 | 4,02% | - |
| 01.07.2026 | 244,80 | 250,30 | 244,30 | 245,05 | 0,02% | - |
| 30.06.2026 | 244,05 | 247,60 | 242,75 | 245,00 | 0,91% | - |
| 29.06.2026 | 250,20 | 250,30 | 242,55 | 242,80 | -1,82% | - |
| 26.06.2026 | 243,60 | 251,15 | 242,40 | 247,30 | 0,86% | - |
| 25.06.2026 | 247,40 | 249,15 | 243,60 | 245,20 | -0,53% | - |
| 24.06.2026 | 249,90 | 251,85 | 245,30 | 246,50 | -1,04% | - |
| 23.06.2026 | 241,30 | 249,10 | 240,05 | 249,10 | 2,40% | 200,00 |
| 22.06.2026 | 248,60 | 250,00 | 240,55 | 243,25 | -2,09% | - |
| 19.06.2026 | 248,75 | 249,15 | 248,45 | 248,45 | 0,59% | 390,00 |
| 18.06.2026 | 259,65 | 261,80 | 245,70 | 247,00 | -4,36% | - |
| 17.06.2026 | 257,60 | 261,20 | 255,70 | 258,25 | 0,39% | 162,00 |
| 16.06.2026 | 258,35 | 260,55 | 256,50 | 257,25 | -1,00% | - |
| 15.06.2026 | 259,60 | 260,55 | 256,10 | 259,85 | 1,07% | - |
| 12.06.2026 | 260,25 | 261,80 | 256,60 | 257,10 | -1,06% | - |
| 11.06.2026 | 251,50 | 261,30 | 251,05 | 259,85 | 3,71% | - |
| 10.06.2026 | 256,85 | 258,30 | 250,10 | 250,55 | -2,74% | - |
| 09.06.2026 | 253,95 | 258,30 | 251,85 | 257,60 | 1,68% | - |
| 08.06.2026 | 253,95 | 256,90 | 252,00 | 253,35 | -0,35% | - |
| 05.06.2026 | 252,25 | 256,40 | 251,65 | 254,25 | 0,77% | - |
| 04.06.2026 | 246,75 | 253,60 | 246,05 | 252,30 | 1,69% | - |
| 03.06.2026 | 252,55 | 253,75 | 247,95 | 248,10 | -1,70% | - |
| 02.06.2026 | 253,95 | 257,95 | 250,70 | 252,40 | -1,04% | 145,00 |
| 01.06.2026 | 265,25 | 265,35 | 251,30 | 255,05 | -3,48% | 62,00 |
| 29.05.2026 | 274,70 | 277,00 | 260,85 | 264,25 | -4,08% | - |
| 28.05.2026 | 273,45 | 277,85 | 272,35 | 275,50 | 0,84% | 342,00 |
| 27.05.2026 | 275,80 | 276,65 | 270,30 | 273,20 | -0,96% | - |
| 26.05.2026 | 277,35 | 278,20 | 271,80 | 275,85 | -0,84% | - |
| 25.05.2026 | 278,10 | 278,40 | 277,25 | 278,20 | 0,65% | - |
| 22.05.2026 | 274,25 | 277,30 | 273,20 | 276,40 | 1,15% | - |
| 21.05.2026 | 277,55 | 278,45 | 273,00 | 273,25 | -1,28% | - |
| 20.05.2026 | 279,75 | 283,75 | 276,10 | 276,80 | -1,21% | - |
| 19.05.2026 | 282,15 | 285,25 | 279,40 | 280,20 | -1,09% | - |
| 18.05.2026 | 278,75 | 284,20 | 278,25 | 283,30 | 0,96% | - |
| 15.05.2026 | 287,55 | 288,20 | 279,80 | 280,60 | -2,43% | - |
| 14.05.2026 | 285,90 | 290,80 | 283,90 | 287,60 | 0,77% | - |
| 13.05.2026 | 284,90 | 287,15 | 277,50 | 285,40 | 0,32% | - |
| 12.05.2026 | 269,55 | 286,55 | 268,80 | 284,50 | 5,43% | - |
| 11.05.2026 | 268,65 | 276,55 | 267,45 | 269,85 | 0,56% | - |
| 08.05.2026 | 268,75 | 271,55 | 266,25 | 268,35 | 0,09% | - |
| 07.05.2026 | 272,25 | 274,15 | 265,75 | 268,10 | -1,32% | 140,00 |
| 06.05.2026 | 279,15 | 280,85 | 265,15 | 271,70 | -2,62% | 149,00 |
| 05.05.2026 | 311,75 | 314,05 | 266,70 | 279,00 | -10,19% | 1.250,00 |
| 04.05.2026 | 307,70 | 314,25 | 305,45 | 310,65 | 0,08% | - |
| 30.04.2026 | 309,55 | 315,05 | 304,90 | 310,40 | -0,10% | - |
| 29.04.2026 | 309,50 | 316,55 | 304,75 | 310,70 | 0,62% | - |
| 28.04.2026 | 305,85 | 312,55 | 301,70 | 308,80 | 0,96% | - |
| 27.04.2026 | 306,25 | 312,30 | 300,80 | 305,85 | -0,21% | 740,00 |
| 24.04.2026 | 316,50 | 317,05 | 303,35 | 306,50 | -3,19% | 456,00 |
| 23.04.2026 | 308,90 | 317,30 | 304,95 | 316,60 | 1,56% | - |
| 22.04.2026 | 323,50 | 327,75 | 311,35 | 311,75 | -3,33% | 1.300,00 |
| 21.04.2026 | 332,50 | 334,80 | 322,00 | 322,50 | -3,07% | 46,00 |
| 20.04.2026 | 333,40 | 337,40 | 327,55 | 332,70 | -0,39% | - |
| 17.04.2026 | 336,80 | 338,65 | 333,20 | 334,00 | -0,68% | - |
| 16.04.2026 | 336,65 | 342,40 | 334,00 | 336,30 | -0,83% | - |
| 15.04.2026 | 330,10 | 340,60 | 327,25 | 339,10 | 0,46% | 65,00 |
| 14.04.2026 | 335,25 | 337,80 | 332,75 | 337,55 | 0,64% | 342,00 |
| 13.04.2026 | 335,15 | 341,60 | 332,75 | 335,40 | 0,33% | - |
| 10.04.2026 | 345,10 | 346,80 | 330,80 | 334,30 | -2,59% | - |
| 09.04.2026 | 353,65 | 355,65 | 343,20 | 343,20 | -2,65% | - |
| 08.04.2026 | 353,30 | 354,00 | 344,95 | 352,55 | 1,61% | - |
| 07.04.2026 | 353,50 | 354,85 | 346,35 | 346,95 | 0,97% | - |
| 02.04.2026 | 336,15 | 345,80 | 328,70 | 343,60 | 1,22% | - |
| 01.04.2026 | 323,50 | 341,30 | 323,50 | 339,45 | 3,30% | 205,00 |