256,350€
0,33%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |