369,184$
-0,05%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 354,61 | 407,00 | 351,63 | 369,38 | -10,59% | 1.558.533,00 |
| 04.02.2026 | 425,57 | 429,00 | 409,41 | 413,14 | -3,84% | 993.196,00 |
| 03.02.2026 | 423,00 | 432,91 | 422,32 | 429,64 | 2,22% | 591.526,00 |
| 02.02.2026 | 417,50 | 425,00 | 415,53 | 420,30 | -0,05% | 379.560,00 |
| 30.01.2026 | 422,05 | 429,30 | 417,23 | 420,51 | -1,71% | 476.634,00 |
| 29.01.2026 | 429,15 | 436,14 | 423,51 | 427,83 | 0,57% | 445.665,00 |
| 28.01.2026 | 418,14 | 428,57 | 416,12 | 425,39 | 0,61% | 441.564,00 |
| 27.01.2026 | 410,00 | 423,66 | 410,00 | 422,79 | 2,23% | 390.477,00 |
| 26.01.2026 | 414,10 | 414,96 | 405,41 | 413,56 | -1,20% | 573.833,00 |
| 23.01.2026 | 424,17 | 428,39 | 412,04 | 418,58 | -1,31% | 448.932,00 |
| 22.01.2026 | 420,03 | 426,62 | 416,61 | 424,14 | 0,35% | 478.374,00 |
| 21.01.2026 | 421,75 | 426,79 | 410,61 | 422,68 | 1,71% | 578.422,00 |
| 20.01.2026 | 423,56 | 432,00 | 412,03 | 415,58 | -2,61% | 833.632,00 |
| 19.01.2026 | 426,36 | 427,50 | 424,39 | 426,72 | 0,19% | - |
| 16.01.2026 | 422,52 | 427,72 | 420,03 | 425,90 | 1,68% | 688.890,00 |
| 15.01.2026 | 412,30 | 420,71 | 401,20 | 418,86 | 0,84% | 861.247,00 |
| 14.01.2026 | 416,48 | 425,12 | 409,04 | 415,39 | 0,91% | 1.032.427,00 |
| 13.01.2026 | 413,76 | 414,57 | 401,45 | 411,66 | 3,37% | 1.134.855,00 |
| 12.01.2026 | 390,54 | 399,61 | 390,00 | 398,25 | 2,91% | 590.335,00 |
| 09.01.2026 | 380,98 | 391,04 | 380,94 | 386,99 | 2,25% | 508.025,00 |
| 08.01.2026 | 375,60 | 389,52 | 373,98 | 378,47 | 6,18% | 947.796,00 |
| 07.01.2026 | 369,25 | 374,26 | 356,14 | 356,45 | -3,03% | 719.948,00 |
| 06.01.2026 | 366,11 | 370,52 | 364,00 | 367,60 | 1,13% | 478.054,00 |
| 05.01.2026 | 358,14 | 365,92 | 358,14 | 363,48 | 3,93% | 547.427,00 |
| 02.01.2026 | 339,79 | 349,96 | 336,00 | 349,75 | 2,85% | 402.974,00 |
| 31.12.2025 | 343,18 | 344,22 | 339,11 | 340,07 | -0,56% | 262.458,00 |
| 30.12.2025 | 346,26 | 347,33 | 340,27 | 341,98 | -1,08% | 384.903,00 |
| 29.12.2025 | 350,58 | 352,50 | 344,90 | 345,73 | -1,54% | 423.020,00 |
| 26.12.2025 | 355,25 | 356,10 | 350,00 | 351,13 | -1,22% | 323.015,00 |
| 24.12.2025 | 354,01 | 359,30 | 353,00 | 355,45 | 0,26% | 197.250,00 |
| 23.12.2025 | 358,07 | 360,20 | 351,23 | 354,52 | 0,28% | 645.024,00 |
| 22.12.2025 | 339,00 | 357,44 | 338,07 | 353,52 | 5,01% | 866.816,00 |
| 19.12.2025 | 324,15 | 337,44 | 324,15 | 336,64 | 4,34% | 1.438.540,00 |
| 18.12.2025 | 322,11 | 327,19 | 320,73 | 322,63 | 0,42% | 399.204,00 |
| 17.12.2025 | 323,35 | 327,38 | 318,62 | 321,29 | -1,69% | 475.098,00 |
| 16.12.2025 | 327,64 | 328,24 | 322,01 | 326,80 | -0,72% | 377.916,00 |
| 15.12.2025 | 327,85 | 331,86 | 324,72 | 329,16 | 0,69% | 335.021,00 |
| 12.12.2025 | 331,25 | 333,31 | 326,29 | 326,92 | 0,06% | 386.317,00 |
| 11.12.2025 | 324,19 | 330,45 | 321,73 | 326,72 | 1,11% | 521.862,00 |
| 10.12.2025 | 313,39 | 326,63 | 311,04 | 323,14 | 2,60% | 441.408,00 |
| 09.12.2025 | 315,64 | 320,00 | 314,45 | 314,95 | -0,29% | 322.886,00 |
| 08.12.2025 | 305,26 | 316,58 | 303,61 | 315,88 | 3,71% | 450.197,00 |
| 05.12.2025 | 315,51 | 317,86 | 300,20 | 304,58 | -3,58% | 632.912,00 |
| 04.12.2025 | 308,40 | 318,61 | 308,40 | 315,88 | 2,15% | 357.987,00 |
| 03.12.2025 | 307,37 | 310,16 | 304,01 | 309,23 | 0,66% | 347.042,00 |
| 02.12.2025 | 307,64 | 310,87 | 306,63 | 307,20 | 0,18% | 330.919,00 |
| 01.12.2025 | 310,00 | 312,46 | 306,08 | 306,65 | -2,22% | 357.068,00 |
| 28.11.2025 | 313,80 | 314,31 | 311,64 | 313,62 | -0,22% | 133.144,00 |
| 26.11.2025 | 315,39 | 317,78 | 313,00 | 314,31 | -0,13% | 229.874,00 |
| 25.11.2025 | 311,88 | 316,13 | 307,38 | 314,73 | 1,55% | 452.665,00 |
| 24.11.2025 | 302,67 | 311,30 | 300,77 | 309,92 | 1,45% | 282.563,00 |
| 21.11.2025 | 301,26 | 308,33 | 295,87 | 305,49 | 1,21% | 516.501,00 |
| 20.11.2025 | 314,27 | 319,90 | 301,32 | 301,83 | -2,55% | 533.410,00 |
| 19.11.2025 | 308,95 | 311,05 | 304,80 | 309,74 | 0,19% | 312.940,00 |
| 18.11.2025 | 310,73 | 312,37 | 305,37 | 309,16 | -0,19% | 308.895,00 |
| 17.11.2025 | 314,66 | 314,66 | 308,34 | 309,74 | -1,35% | 321.002,00 |
| 14.11.2025 | 309,33 | 317,25 | 305,30 | 313,97 | 0,42% | 340.418,00 |
| 13.11.2025 | 321,04 | 321,04 | 310,06 | 312,67 | -1,64% | 431.403,00 |
| 12.11.2025 | 322,80 | 325,76 | 317,77 | 317,89 | -1,94% | 471.147,00 |
| 11.11.2025 | 318,55 | 327,98 | 315,38 | 324,19 | 1,74% | 725.502,00 |
| 10.11.2025 | 311,94 | 319,79 | 310,97 | 318,66 | 2,94% | 708.128,00 |
| 07.11.2025 | 303,86 | 310,80 | 299,07 | 309,56 | 1,35% | 595.480,00 |
| 06.11.2025 | 305,00 | 308,22 | 301,29 | 305,43 | -0,41% | 434.712,00 |
| 05.11.2025 | 312,43 | 314,50 | 305,27 | 306,68 | -2,92% | 525.890,00 |
| 04.11.2025 | 312,55 | 318,20 | 311,00 | 315,90 | -0,52% | 383.397,00 |
| 03.11.2025 | 322,41 | 323,12 | 312,18 | 317,54 | -1,39% | 651.324,00 |
| 31.10.2025 | 316,18 | 323,34 | 311,85 | 322,02 | 0,92% | 788.430,00 |
| 30.10.2025 | 315,00 | 330,00 | 310,00 | 319,07 | 6,92% | 981.618,00 |
| 29.10.2025 | 300,00 | 301,24 | 296,30 | 298,42 | -0,24% | 549.709,00 |
| 28.10.2025 | 300,42 | 304,51 | 298,09 | 299,14 | -0,85% | 402.790,00 |
| 27.10.2025 | 304,00 | 309,00 | 299,19 | 301,69 | 0,59% | 562.888,00 |
| 24.10.2025 | 293,28 | 301,74 | 290,69 | 299,91 | 3,33% | 525.246,00 |
| 23.10.2025 | 283,78 | 291,52 | 283,78 | 290,24 | 2,33% | 382.161,00 |
| 22.10.2025 | 288,00 | 288,05 | 282,14 | 283,64 | -1,35% | 350.261,00 |
| 21.10.2025 | 287,42 | 291,56 | 287,14 | 287,53 | 0,62% | 277.903,00 |
| 20.10.2025 | 281,81 | 287,04 | 281,81 | 285,77 | 2,12% | 320.459,00 |
| 17.10.2025 | 282,52 | 282,52 | 278,05 | 279,82 | -1,00% | - |
| 16.10.2025 | 285,99 | 287,57 | 282,51 | 282,66 | -0,81% | 354.216,00 |
| 15.10.2025 | 293,00 | 295,49 | 278,64 | 284,96 | -2,39% | 562.853,00 |
| 14.10.2025 | 288,21 | 296,03 | 284,02 | 291,94 | 1,40% | 642.907,00 |
| 13.10.2025 | 283,51 | 288,23 | 283,16 | 287,90 | 1,74% | 334.460,00 |
| 10.10.2025 | 286,13 | 287,22 | 281,30 | 282,99 | -1,10% | 421.877,00 |
| 09.10.2025 | 290,83 | 291,49 | 284,71 | 286,14 | -1,61% | 333.624,00 |
| 08.10.2025 | 286,74 | 290,83 | 285,36 | 290,83 | 1,91% | 264.974,00 |
| 07.10.2025 | 289,57 | 291,34 | 284,18 | 285,38 | -1,08% | 442.824,00 |
| 06.10.2025 | 285,96 | 290,67 | 285,70 | 288,49 | 1,50% | 335.505,00 |
| 03.10.2025 | 283,34 | 286,37 | 279,00 | 284,24 | 0,72% | 387.437,00 |
| 02.10.2025 | 285,58 | 287,13 | 281,41 | 282,22 | -1,33% | 378.548,00 |
| 01.10.2025 | 284,54 | 291,52 | 283,75 | 286,01 | -0,66% | 468.606,00 |
| 30.09.2025 | 279,64 | 288,11 | 279,64 | 287,91 | 3,00% | 426.066,00 |
| 29.09.2025 | 281,38 | 282,25 | 278,81 | 279,53 | 0,27% | 308.332,00 |
| 26.09.2025 | 273,30 | 279,35 | 273,25 | 278,77 | 2,77% | 369.063,00 |
| 25.09.2025 | 278,92 | 281,10 | 270,20 | 271,25 | -2,26% | 699.844,00 |
| 24.09.2025 | 276,52 | 280,97 | 276,41 | 277,51 | 0,54% | 600.774,00 |
| 23.09.2025 | 277,00 | 280,80 | 275,01 | 276,01 | -0,05% | 427.286,00 |
| 22.09.2025 | 273,88 | 276,86 | 273,68 | 276,16 | 0,37% | 497.102,00 |
| 19.09.2025 | 276,06 | 277,00 | 271,35 | 275,13 | 0,16% | 1.344.090,00 |
| 18.09.2025 | 272,20 | 275,90 | 270,68 | 274,69 | 0,82% | 454.729,00 |
| 17.09.2025 | 272,86 | 274,86 | 271,42 | 272,46 | -0,27% | 353.738,00 |
| 16.09.2025 | 274,29 | 276,91 | 270,29 | 273,19 | 0,06% | 609.440,00 |