244,800€
-1,37%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 248,25 | 249,35 | 241,35 | 244,80 | -1,57% | 625,00 |
| 22.10.2026 | 241,65 | 250,30 | 241,00 | 248,70 | 1,95% | - |
| 21.10.2026 | 243,00 | 247,90 | 241,80 | 243,95 | 0,64% | - |
| 20.10.2026 | 239,95 | 244,25 | 239,05 | 242,40 | 1,00% | - |
| 19.10.2026 | 244,35 | 244,70 | 238,15 | 240,00 | -0,83% | - |
| 16.10.2026 | 238,50 | 242,35 | 237,45 | 242,00 | 1,60% | - |
| 15.10.2026 | 234,80 | 239,90 | 233,30 | 238,20 | 0,49% | - |
| 14.10.2026 | 230,30 | 239,55 | 229,35 | 237,05 | 3,02% | - |
| 13.10.2026 | 236,00 | 237,50 | 228,30 | 230,10 | -2,79% | - |
| 12.10.2026 | 236,95 | 239,85 | 236,25 | 236,70 | 0,13% | - |
| 09.10.2026 | 236,50 | 238,55 | 235,50 | 236,40 | -0,02% | - |
| 08.10.2026 | 231,85 | 238,70 | 231,20 | 236,45 | 1,59% | - |
| 07.10.2026 | 234,90 | 237,70 | 232,10 | 232,75 | -0,66% | - |
| 06.10.2026 | 237,75 | 238,65 | 229,85 | 234,30 | -1,39% | - |
| 05.10.2026 | 239,75 | 241,65 | 236,25 | 237,60 | -0,40% | - |
| 02.10.2026 | 244,50 | 246,95 | 237,45 | 238,55 | -2,09% | - |
| 01.10.2026 | 237,65 | 245,30 | 235,65 | 243,65 | 3,11% | - |
| 30.09.2026 | 229,90 | 237,75 | 228,85 | 236,30 | 3,23% | - |
| 29.09.2026 | 227,95 | 231,25 | 226,85 | 228,90 | 1,22% | - |
| 28.09.2026 | 231,25 | 232,00 | 226,00 | 226,15 | -2,40% | - |
| 25.09.2026 | 234,10 | 235,80 | 229,80 | 231,70 | -0,90% | - |
| 24.09.2026 | 236,10 | 238,95 | 233,50 | 233,80 | -1,33% | - |
| 23.09.2026 | 237,25 | 240,65 | 235,55 | 236,95 | 0,40% | - |
| 22.09.2026 | 240,75 | 242,90 | 234,30 | 236,00 | -1,97% | - |
| 21.09.2026 | 238,85 | 241,35 | 237,15 | 240,75 | 1,35% | - |
| 18.09.2026 | 242,05 | 242,35 | 235,60 | 237,55 | -1,64% | - |
| 17.09.2026 | 243,85 | 246,20 | 240,30 | 241,50 | -0,39% | - |
| 16.09.2026 | 242,60 | 244,95 | 239,45 | 242,45 | 0,19% | - |
| 15.09.2026 | 242,20 | 244,50 | 236,30 | 242,00 | -0,21% | - |
| 14.09.2026 | 241,25 | 244,30 | 240,60 | 242,50 | 0,56% | - |
| 11.09.2026 | 243,45 | 245,55 | 239,85 | 241,15 | -0,72% | - |
| 10.09.2026 | 241,95 | 245,30 | 240,35 | 242,90 | 0,58% | - |
| 09.09.2026 | 247,70 | 249,10 | 241,50 | 241,50 | -2,46% | - |
| 08.09.2026 | 245,95 | 252,15 | 244,90 | 247,60 | 0,65% | - |
| 07.09.2026 | 246,60 | 246,80 | 245,90 | 246,00 | 0,04% | - |
| 04.09.2026 | 250,20 | 250,55 | 244,60 | 245,90 | -1,58% | - |
| 03.09.2026 | 249,10 | 251,55 | 246,30 | 249,85 | 0,28% | - |
| 02.09.2026 | 252,20 | 253,75 | 247,40 | 249,15 | -1,21% | 399,00 |
| 01.09.2026 | 251,15 | 253,90 | 248,80 | 252,20 | 0,58% | - |
| 31.08.2026 | 254,80 | 255,30 | 248,65 | 250,75 | -1,16% | 540,00 |
| 28.08.2026 | 253,65 | 257,05 | 250,80 | 253,70 | -0,55% | - |
| 27.08.2026 | 254,95 | 257,55 | 251,50 | 255,10 | 0,22% | - |
| 26.08.2026 | 249,40 | 256,40 | 249,25 | 254,55 | 2,06% | - |
| 25.08.2026 | 253,20 | 255,05 | 245,75 | 249,40 | -1,29% | - |
| 24.08.2026 | 254,75 | 256,80 | 249,60 | 252,65 | -0,96% | - |
| 21.08.2026 | 257,85 | 261,00 | 254,20 | 255,10 | -1,24% | - |
| 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% | - |