265,908$
-0,58%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 266,44 | 267,00 | 265,33 | 266,25 | -0,45% | 346.614,00 |
| 14.08.2025 | 268,25 | 271,67 | 267,14 | 267,46 | -0,73% | 236.920,00 |
| 13.08.2025 | 269,85 | 271,47 | 265,71 | 269,43 | 0,53% | 337.768,00 |
| 12.08.2025 | 266,24 | 268,43 | 264,79 | 268,00 | 0,51% | 351.383,00 |
| 11.08.2025 | 266,59 | 270,01 | 263,74 | 266,65 | 0,74% | 391.285,00 |
| 08.08.2025 | 267,59 | 272,00 | 264,09 | 264,69 | -0,66% | 469.116,00 |
| 07.08.2025 | 268,42 | 268,42 | 259,00 | 266,45 | -0,39% | 476.195,00 |
| 06.08.2025 | 272,07 | 272,93 | 267,09 | 267,49 | -1,27% | 403.456,00 |
| 05.08.2025 | 265,02 | 271,48 | 264,54 | 270,92 | 1,98% | 591.188,00 |
| 04.08.2025 | 270,94 | 273,02 | 264,81 | 265,67 | -1,54% | 417.624,00 |
| 01.08.2025 | 276,87 | 278,86 | 267,35 | 269,83 | -3,24% | 770.095,00 |
| 31.07.2025 | 278,67 | 293,14 | 277,57 | 278,86 | 7,87% | 2.039.009,00 |
| 30.07.2025 | 261,19 | 262,00 | 256,45 | 258,52 | -0,89% | 540.357,00 |
| 29.07.2025 | 261,43 | 264,23 | 260,03 | 260,84 | -0,63% | 281.021,00 |
| 28.07.2025 | 264,53 | 265,20 | 261,00 | 262,49 | -0,88% | 315.614,00 |
| 25.07.2025 | 263,09 | 265,82 | 261,45 | 264,82 | 0,57% | 327.592,00 |
| 24.07.2025 | 262,91 | 268,00 | 262,75 | 263,33 | -0,84% | 371.758,00 |
| 23.07.2025 | 257,88 | 265,60 | 257,17 | 265,56 | 4,57% | 587.253,00 |
| 22.07.2025 | 252,27 | 255,43 | 250,91 | 253,96 | 0,41% | 365.207,00 |
| 21.07.2025 | 254,63 | 255,50 | 252,10 | 252,93 | -0,61% | 334.217,00 |
| 18.07.2025 | 255,02 | 257,61 | 251,84 | 254,49 | -0,34% | 542.989,00 |
| 17.07.2025 | 254,00 | 256,17 | 253,59 | 255,35 | 0,60% | 322.823,00 |
| 16.07.2025 | 254,28 | 255,78 | 251,02 | 253,82 | 0,06% | 416.140,00 |
| 15.07.2025 | 258,17 | 259,53 | 253,21 | 253,68 | -1,86% | 340.635,00 |
| 14.07.2025 | 257,95 | 259,60 | 254,98 | 258,50 | 0,12% | 374.686,00 |
| 11.07.2025 | 257,19 | 259,13 | 253,87 | 258,18 | 0,03% | 367.526,00 |
| 10.07.2025 | 250,67 | 258,45 | 250,00 | 258,11 | 3,69% | 657.065,00 |
| 09.07.2025 | 248,49 | 250,20 | 247,01 | 248,92 | 0,39% | 290.347,00 |
| 08.07.2025 | 252,45 | 252,85 | 246,34 | 247,95 | -2,20% | 560.252,00 |
| 07.07.2025 | 253,79 | 256,62 | 252,37 | 253,53 | 0,58% | 403.229,00 |
| 03.07.2025 | 248,27 | 253,08 | 247,64 | 252,08 | 0,77% | 304.186,00 |
| 02.07.2025 | 245,50 | 250,57 | 242,62 | 250,15 | 1,56% | 446.118,00 |
| 01.07.2025 | 241,30 | 247,75 | 239,55 | 246,31 | 2,01% | 521.514,00 |
| 30.06.2025 | 238,88 | 242,04 | 237,16 | 241,46 | 1,18% | 315.932,00 |
| 27.06.2025 | 238,32 | 239,49 | 236,66 | 238,65 | -0,49% | 515.997,00 |
| 26.06.2025 | 236,79 | 241,86 | 236,19 | 239,83 | 2,00% | 292.117,00 |
| 25.06.2025 | 231,35 | 236,08 | 228,69 | 235,12 | 1,51% | 612.971,00 |
| 24.06.2025 | 233,82 | 234,25 | 229,72 | 231,63 | -2,31% | 379.798,00 |
| 23.06.2025 | 235,89 | 239,68 | 235,21 | 237,10 | 1,09% | 495.988,00 |
| 20.06.2025 | 234,61 | 235,78 | 230,72 | 234,54 | 0,14% | 1.555.744,00 |
| 18.06.2025 | 236,44 | 239,29 | 233,13 | 234,21 | 0,06% | 524.350,00 |
| 17.06.2025 | 230,01 | 234,47 | 227,00 | 234,08 | 2,10% | 544.800,00 |
| 16.06.2025 | 233,01 | 234,74 | 226,75 | 229,26 | -1,49% | 546.661,00 |
| 13.06.2025 | 233,15 | 235,89 | 230,00 | 232,73 | 1,58% | 455.851,00 |
| 12.06.2025 | 224,97 | 229,30 | 223,49 | 229,12 | 1,31% | 329.239,00 |
| 11.06.2025 | 222,69 | 226,28 | 215,05 | 226,15 | 1,28% | 548.169,00 |
| 10.06.2025 | 227,14 | 227,63 | 222,32 | 223,30 | -2,09% | 443.430,00 |
| 09.06.2025 | 226,50 | 229,10 | 224,18 | 228,07 | 0,70% | 483.389,00 |
| 06.06.2025 | 225,98 | 228,03 | 225,00 | 226,49 | 0,76% | 312.982,00 |
| 05.06.2025 | 225,47 | 225,89 | 222,76 | 224,78 | 0,00% | 484.341,00 |
| 04.06.2025 | 228,97 | 228,99 | 224,75 | 224,79 | -1,39% | 463.467,00 |
| 03.06.2025 | 223,10 | 229,03 | 222,18 | 227,96 | 2,32% | 491.599,00 |
| 02.06.2025 | 223,17 | 223,51 | 219,93 | 222,80 | -0,12% | 446.351,00 |
| 30.05.2025 | 222,88 | 223,95 | 219,82 | 223,06 | -0,28% | 590.940,00 |
| 29.05.2025 | 225,00 | 225,14 | 222,21 | 223,68 | -0,85% | 1.057.972,00 |
| 28.05.2025 | 228,48 | 229,24 | 225,25 | 225,60 | -0,98% | 315.844,00 |
| 27.05.2025 | 226,00 | 228,02 | 224,95 | 227,84 | 1,38% | 366.230,00 |
| 23.05.2025 | 222,20 | 225,63 | 221,35 | 224,74 | 0,11% | 256.873,00 |
| 22.05.2025 | 222,00 | 226,11 | 220,74 | 224,49 | 0,50% | 551.601,00 |
| 21.05.2025 | 227,30 | 228,01 | 222,87 | 223,38 | -2,03% | 453.286,00 |
| 20.05.2025 | 228,49 | 230,00 | 226,71 | 228,02 | -0,58% | 420.442,00 |
| 19.05.2025 | 229,10 | 232,27 | 227,75 | 229,35 | -0,30% | 518.393,00 |
| 16.05.2025 | 229,01 | 230,44 | 227,02 | 230,05 | 0,83% | 311.397,00 |
| 15.05.2025 | 227,45 | 229,04 | 224,32 | 228,16 | 2,26% | 385.745,00 |
| 14.05.2025 | 225,69 | 225,69 | 219,71 | 223,11 | -1,16% | 522.299,00 |
| 13.05.2025 | 229,73 | 229,73 | 224,73 | 225,73 | -1,75% | 479.292,00 |
| 12.05.2025 | 235,00 | 235,60 | 227,68 | 229,74 | -0,82% | 530.135,00 |
| 09.05.2025 | 235,00 | 235,27 | 230,22 | 231,63 | -0,57% | 329.322,00 |
| 08.05.2025 | 233,75 | 234,63 | 229,49 | 232,95 | 1,19% | 522.325,00 |
| 07.05.2025 | 232,89 | 234,22 | 230,16 | 230,21 | -1,15% | 429.008,00 |
| 06.05.2025 | 231,48 | 233,78 | 229,45 | 232,90 | -0,12% | 504.577,00 |
| 05.05.2025 | 230,62 | 234,43 | 228,94 | 233,18 | 1,37% | 604.241,00 |
| 02.05.2025 | 230,17 | 232,85 | 223,52 | 230,02 | 1,12% | 668.974,00 |
| 01.05.2025 | 237,86 | 238,00 | 222,02 | 227,48 | -1,24% | 1.063.413,00 |
| 30.04.2025 | 230,02 | 230,97 | 226,40 | 230,34 | -0,01% | 748.895,00 |
| 29.04.2025 | 227,86 | 231,84 | 227,05 | 230,37 | 0,88% | 504.010,00 |
| 28.04.2025 | 232,00 | 232,35 | 225,53 | 228,35 | 1,02% | 679.130,00 |
| 25.04.2025 | 222,36 | 226,39 | 222,36 | 226,05 | 1,87% | 570.330,00 |
| 24.04.2025 | 218,58 | 222,25 | 217,01 | 221,90 | 1,82% | 824.400,00 |
| 23.04.2025 | 219,00 | 221,25 | 215,46 | 217,93 | 0,33% | 793.437,00 |
| 22.04.2025 | 216,94 | 219,61 | 211,49 | 217,22 | -0,29% | 871.717,00 |
| 21.04.2025 | 219,11 | 221,54 | 215,36 | 217,86 | -0,74% | 478.148,00 |
| 17.04.2025 | 214,05 | 220,38 | 213,58 | 219,48 | 1,80% | 793.549,00 |
| 16.04.2025 | 216,97 | 218,51 | 213,65 | 215,60 | -1,09% | 614.886,00 |
| 15.04.2025 | 219,80 | 221,51 | 217,41 | 217,98 | -0,90% | 722.789,00 |
| 14.04.2025 | 218,00 | 221,47 | 213,41 | 219,95 | 1,95% | 1.152.197,00 |
| 11.04.2025 | 208,66 | 218,78 | 207,36 | 215,74 | 7,39% | 1.474.113,00 |
| 10.04.2025 | 196,86 | 203,77 | 195,32 | 200,89 | 0,40% | 836.729,00 |
| 09.04.2025 | 182,80 | 202,54 | 182,79 | 200,08 | 6,69% | 1.009.101,00 |
| 08.04.2025 | 194,34 | 195,67 | 184,46 | 187,54 | 2,31% | 822.859,00 |
| 07.04.2025 | 181,25 | 190,10 | 177,42 | 183,31 | -0,89% | 826.364,00 |
| 04.04.2025 | 194,14 | 195,93 | 184,60 | 184,95 | -7,16% | 855.917,00 |
| 03.04.2025 | 201,32 | 206,93 | 197,23 | 199,22 | -2,79% | 690.687,00 |
| 02.04.2025 | 200,00 | 205,43 | 198,95 | 204,93 | 1,35% | 500.248,00 |
| 01.04.2025 | 204,49 | 205,29 | 200,86 | 202,20 | -0,90% | 549.872,00 |
| 31.03.2025 | 204,00 | 206,68 | 202,29 | 204,04 | -0,62% | 666.745,00 |
| 28.03.2025 | 202,87 | 205,83 | 202,80 | 205,32 | 1,07% | 560.259,00 |
| 27.03.2025 | 203,50 | 204,88 | 200,75 | 203,15 | -0,06% | 350.559,00 |
| 26.03.2025 | 206,37 | 207,15 | 202,44 | 203,27 | -1,44% | 438.258,00 |
| 25.03.2025 | 205,49 | 207,64 | 204,21 | 206,25 | 0,17% | 557.428,00 |