278,100€
0,98%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2026 | 324,35 | 331,10 | 321,65 | 328,60 | 2,05% | - |
| 30.03.2026 | 332,45 | 336,55 | 319,95 | 322,00 | -2,84% | - |
| 27.03.2026 | 323,05 | 336,70 | 323,05 | 331,40 | -0,91% | 432,00 |
| 26.03.2026 | 346,70 | 347,55 | 333,60 | 334,45 | -3,39% | - |
| 25.03.2026 | 347,55 | 352,70 | 345,50 | 346,20 | -0,36% | - |
| 24.03.2026 | 342,05 | 350,40 | 340,80 | 347,45 | 1,71% | - |
| 23.03.2026 | 348,00 | 354,55 | 341,30 | 341,60 | -3,19% | - |
| 20.03.2026 | 360,90 | 363,80 | 351,30 | 352,85 | -1,77% | - |
| 19.03.2026 | 372,70 | 374,10 | 357,55 | 359,20 | -3,70% | - |
| 18.03.2026 | 367,65 | 376,30 | 365,80 | 373,00 | 1,70% | - |
| 17.03.2026 | 361,15 | 367,30 | 358,85 | 366,75 | 1,31% | - |
| 16.03.2026 | 359,00 | 366,05 | 351,55 | 362,00 | -0,41% | - |
| 13.03.2026 | 355,10 | 364,15 | 355,10 | 363,50 | 0,97% | - |
| 12.03.2026 | 356,40 | 361,80 | 349,95 | 360,00 | 0,70% | - |
| 11.03.2026 | 359,25 | 362,45 | 354,30 | 357,50 | -0,38% | - |
| 10.03.2026 | 369,75 | 371,65 | 358,80 | 358,85 | -2,93% | - |
| 09.03.2026 | 366,00 | 372,05 | 361,30 | 369,70 | -0,07% | 560,00 |
| 06.03.2026 | 363,30 | 372,65 | 360,00 | 369,95 | 1,86% | - |
| 05.03.2026 | 376,15 | 376,75 | 355,80 | 363,20 | -3,22% | - |
| 04.03.2026 | 372,50 | 379,95 | 372,00 | 375,30 | -1,03% | - |
| 03.03.2026 | 385,50 | 387,25 | 377,00 | 379,20 | -2,27% | - |
| 02.03.2026 | 388,50 | 418,50 | 381,85 | 388,00 | 3,12% | 369,00 |
| 27.02.2026 | 373,05 | 376,65 | 369,60 | 376,25 | 0,60% | - |
| 26.02.2026 | 369,60 | 377,10 | 365,65 | 374,00 | 1,40% | 155,00 |
| 25.02.2026 | 378,40 | 383,50 | 355,35 | 368,85 | -2,88% | 630,00 |
| 24.02.2026 | 373,25 | 380,95 | 365,75 | 379,80 | 2,19% | - |
| 23.02.2026 | 367,40 | 374,60 | 363,85 | 371,65 | 0,11% | - |
| 20.02.2026 | 378,85 | 379,15 | 368,10 | 371,25 | -1,39% | - |
| 19.02.2026 | 360,75 | 376,65 | 358,20 | 376,50 | 4,38% | 72,00 |
| 18.02.2026 | 353,40 | 361,25 | 352,55 | 360,70 | 2,36% | 130,00 |
| 17.02.2026 | 353,15 | 354,95 | 344,40 | 352,40 | -0,34% | 285,00 |
| 16.02.2026 | 353,50 | 355,10 | 352,80 | 353,60 | 0,28% | - |
| 13.02.2026 | 338,45 | 356,15 | 336,40 | 352,60 | 3,55% | - |
| 12.02.2026 | 331,95 | 348,20 | 329,90 | 340,50 | 2,95% | - |
| 11.02.2026 | 335,85 | 339,60 | 322,45 | 330,75 | -1,50% | - |
| 10.02.2026 | 341,20 | 342,90 | 331,95 | 335,80 | -1,39% | - |
| 09.02.2026 | 336,00 | 347,65 | 335,00 | 340,55 | 1,16% | - |
| 06.02.2026 | 313,60 | 338,35 | 313,50 | 336,65 | 7,56% | 2.160,00 |
| 05.02.2026 | 354,15 | 354,90 | 299,10 | 313,00 | -10,64% | 650,00 |
| 04.02.2026 | 364,00 | 367,45 | 347,55 | 350,25 | -3,22% | 558,00 |
| 03.02.2026 | 356,80 | 366,75 | 355,00 | 361,90 | 1,51% | - |
| 02.02.2026 | 347,80 | 358,55 | 347,45 | 356,50 | 0,49% | 1.060,00 |
| 30.01.2026 | 356,25 | 360,35 | 352,05 | 354,75 | -0,67% | 210,00 |
| 29.01.2026 | 355,45 | 363,25 | 354,45 | 357,15 | 0,29% | 2.100,00 |
| 28.01.2026 | 352,35 | 359,20 | 349,15 | 356,10 | 1,35% | - |
| 27.01.2026 | 345,90 | 353,55 | 344,20 | 351,35 | 0,96% | 2.740,00 |
| 26.01.2026 | 352,80 | 353,75 | 341,50 | 348,00 | -1,58% | 900,00 |
| 23.01.2026 | 361,75 | 363,25 | 350,00 | 353,60 | -1,89% | - |
| 22.01.2026 | 365,80 | 367,45 | 355,45 | 360,40 | -0,33% | - |
| 21.01.2026 | 357,55 | 363,30 | 351,05 | 361,60 | 2,29% | 760,00 |
| 20.01.2026 | 372,15 | 372,15 | 351,85 | 353,50 | -3,36% | - |
| 19.01.2026 | 364,20 | 368,80 | 363,50 | 365,80 | -0,31% | 170,00 |
| 16.01.2026 | 364,70 | 369,00 | 362,05 | 366,95 | 1,62% | - |
| 15.01.2026 | 361,45 | 363,00 | 346,75 | 361,10 | 1,28% | 774,00 |
| 14.01.2026 | 366,60 | 371,60 | 351,95 | 356,55 | 0,83% | 1.350,00 |
| 13.01.2026 | 354,65 | 368,60 | 344,55 | 353,60 | 3,59% | 1.089,00 |
| 12.01.2026 | 333,90 | 342,10 | 333,05 | 341,35 | 2,60% | 1.850,00 |
| 09.01.2026 | 325,40 | 336,10 | 323,75 | 332,70 | 2,43% | 452,00 |
| 08.01.2026 | 312,70 | 333,80 | 312,50 | 324,80 | 1,95% | 334,00 |
| 07.01.2026 | 314,70 | 320,30 | 305,10 | 318,60 | 1,40% | - |
| 06.01.2026 | 310,15 | 316,50 | 309,00 | 314,20 | 1,65% | 510,00 |
| 05.01.2026 | 298,85 | 313,20 | 298,70 | 309,10 | 4,00% | 490,00 |
| 02.01.2026 | 289,55 | 298,55 | 287,00 | 297,20 | 2,10% | - |
| 30.12.2025 | 293,35 | 293,95 | 291,10 | 291,10 | -2,93% | - |
| 29.12.2025 | 301,45 | 302,00 | 298,55 | 299,90 | -3,88% | - |