170,550$
-4,13%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 177,53 | 178,29 | 170,20 | 170,29 | -4,27% | 830.205,00 |
| 20.02.2025 | 175,00 | 179,89 | 173,78 | 177,89 | 2,37% | 903.787,00 |
| 19.02.2025 | 170,84 | 174,52 | 170,84 | 173,77 | 2,39% | 1.099.041,00 |
| 18.02.2025 | 164,69 | 171,46 | 164,69 | 169,71 | 4,94% | 1.212.357,00 |
| 17.02.2025 | 161,73 | 161,73 | 161,46 | 161,72 | 0,28% | - |
| 14.02.2025 | 161,98 | 163,38 | 159,41 | 161,27 | 0,28% | 848.384,00 |
| 13.02.2025 | 164,62 | 165,73 | 160,69 | 160,82 | -1,63% | 787.525,00 |
| 12.02.2025 | 166,10 | 167,92 | 162,86 | 163,49 | -2,55% | 721.344,00 |
| 11.02.2025 | 167,52 | 168,21 | 165,55 | 167,77 | -0,30% | 567.283,00 |
| 10.02.2025 | 169,55 | 173,00 | 167,50 | 168,27 | -0,13% | 801.276,00 |
| 07.02.2025 | 162,02 | 169,96 | 161,96 | 168,49 | 5,47% | 1.683.147,00 |
| 06.02.2025 | 171,19 | 175,00 | 158,88 | 159,75 | -18,32% | 2.389.532,00 |
| 05.02.2025 | 197,11 | 197,87 | 194,12 | 195,58 | -0,09% | 645.757,00 |
| 04.02.2025 | 195,58 | 197,54 | 194,76 | 195,76 | -0,41% | 395.484,00 |
| 03.02.2025 | 195,50 | 197,90 | 191,61 | 196,56 | -0,35% | 549.678,00 |
| 31.01.2025 | 196,13 | 198,22 | 194,23 | 197,26 | 0,90% | 388.538,00 |
| 30.01.2025 | 193,15 | 195,81 | 190,88 | 195,50 | 1,35% | 469.275,00 |
| 29.01.2025 | 195,77 | 197,04 | 191,94 | 192,89 | -1,47% | 559.747,00 |
| 28.01.2025 | 203,00 | 203,20 | 193,79 | 195,77 | -3,56% | 495.196,00 |
| 27.01.2025 | 203,00 | 206,60 | 201,64 | 202,99 | 0,13% | 414.358,00 |
| 24.01.2025 | 203,71 | 204,20 | 201,84 | 202,72 | -0,70% | 337.871,00 |
| 23.01.2025 | 206,37 | 207,17 | 199,87 | 204,14 | -0,50% | 482.253,00 |
| 22.01.2025 | 207,38 | 207,68 | 204,86 | 205,17 | -1,65% | 590.085,00 |
| 21.01.2025 | 204,80 | 209,24 | 204,50 | 208,61 | 2,99% | 549.279,00 |
| 17.01.2025 | 202,50 | 204,07 | 200,58 | 202,55 | 0,76% | 640.658,00 |
| 16.01.2025 | 198,04 | 202,32 | 196,65 | 201,02 | 1,17% | 411.167,00 |
| 15.01.2025 | 200,45 | 200,45 | 196,69 | 198,70 | 0,64% | 346.307,00 |
| 14.01.2025 | 195,14 | 197,55 | 193,14 | 197,43 | 1,17% | 429.523,00 |
| 13.01.2025 | 190,55 | 195,88 | 189,04 | 195,14 | 2,69% | 464.003,00 |
| 10.01.2025 | 188,00 | 190,40 | 187,01 | 190,02 | 0,19% | 370.192,00 |
| 08.01.2025 | 188,97 | 190,75 | 186,25 | 189,66 | 0,32% | 342.127,00 |
| 07.01.2025 | 187,34 | 191,10 | 187,34 | 189,05 | 1,26% | 469.816,00 |
| 06.01.2025 | 189,72 | 190,31 | 186,30 | 186,70 | -0,73% | 493.023,00 |
| 03.01.2025 | 187,86 | 188,94 | 187,29 | 188,08 | 0,25% | 403.664,00 |
| 02.01.2025 | 190,04 | 190,99 | 187,09 | 187,61 | -0,72% | 328.590,00 |
| 31.12.2024 | 188,89 | 190,83 | 187,33 | 188,97 | 0,30% | 342.764,00 |
| 30.12.2024 | 188,26 | 190,29 | 186,36 | 188,41 | -1,06% | 366.125,00 |
| 27.12.2024 | 190,55 | 192,41 | 189,09 | 190,42 | -0,74% | 332.379,00 |
| 26.12.2024 | 192,02 | 194,34 | 191,68 | 191,83 | -0,33% | 359.487,00 |
| 24.12.2024 | 190,00 | 192,47 | 189,80 | 192,46 | 1,08% | 142.010,00 |
| 23.12.2024 | 190,20 | 193,63 | 188,58 | 190,41 | -0,02% | 606.843,00 |
| 20.12.2024 | 191,13 | 197,94 | 190,38 | 190,45 | 1,51% | 2.470.381,00 |
| 19.12.2024 | 194,85 | 195,49 | 187,39 | 187,61 | -3,51% | 716.325,00 |
| 18.12.2024 | 196,84 | 206,12 | 194,23 | 194,44 | 0,49% | 988.413,00 |
| 17.12.2024 | 196,45 | 197,98 | 193,20 | 193,49 | -2,41% | 481.165,00 |
| 16.12.2024 | 192,57 | 199,17 | 192,09 | 198,27 | 3,19% | 752.902,00 |
| 13.12.2024 | 190,30 | 193,37 | 190,30 | 192,14 | 0,68% | 523.695,00 |
| 12.12.2024 | 192,42 | 193,42 | 190,00 | 190,85 | -0,35% | 511.159,00 |
| 11.12.2024 | 191,10 | 192,34 | 187,75 | 191,52 | 0,28% | 696.415,00 |
| 10.12.2024 | 192,60 | 193,41 | 188,53 | 190,98 | -1,17% | 536.063,00 |
| 09.12.2024 | 187,88 | 194,08 | 187,88 | 193,25 | 2,82% | 824.583,00 |
| 06.12.2024 | 190,00 | 191,34 | 187,76 | 187,95 | -0,49% | 609.017,00 |
| 05.12.2024 | 192,99 | 193,73 | 188,60 | 188,88 | -2,08% | 685.162,00 |
| 04.12.2024 | 190,50 | 194,82 | 190,50 | 192,90 | 0,54% | 558.708,00 |
| 03.12.2024 | 194,90 | 194,97 | 190,67 | 191,87 | -1,52% | 471.293,00 |
| 02.12.2024 | 198,02 | 198,02 | 194,56 | 194,84 | -1,56% | 537.926,00 |
| 29.11.2024 | 198,59 | 200,07 | 196,90 | 197,92 | -0,73% | 271.719,00 |
| 27.11.2024 | 198,45 | 201,45 | 198,45 | 199,37 | 0,70% | 595.687,00 |
| 26.11.2024 | 198,23 | 199,46 | 196,49 | 197,98 | -0,45% | 573.857,00 |
| 25.11.2024 | 200,57 | 202,34 | 198,04 | 198,88 | -0,04% | 939.572,00 |
| 22.11.2024 | 196,00 | 200,77 | 195,46 | 198,95 | 1,87% | 659.252,00 |
| 21.11.2024 | 191,12 | 195,60 | 190,00 | 195,30 | 2,65% | 525.399,00 |
| 20.11.2024 | 191,82 | 192,34 | 189,07 | 190,25 | -0,71% | 521.753,00 |
| 19.11.2024 | 196,74 | 196,94 | 191,41 | 191,61 | -2,39% | 584.093,00 |
| 18.11.2024 | 194,03 | 197,09 | 192,72 | 196,30 | 1,42% | 520.319,00 |
| 15.11.2024 | 195,00 | 196,82 | 192,26 | 193,56 | -0,91% | 493.576,00 |
| 14.11.2024 | 204,27 | 204,27 | 194,66 | 195,33 | -4,25% | 541.116,00 |
| 13.11.2024 | 205,02 | 207,48 | 202,16 | 204,00 | -0,29% | 420.937,00 |
| 12.11.2024 | 207,70 | 208,19 | 203,99 | 204,60 | -0,98% | 477.649,00 |
| 11.11.2024 | 205,88 | 208,24 | 204,41 | 206,63 | 1,96% | 505.244,00 |
| 08.11.2024 | 199,03 | 203,28 | 199,03 | 202,66 | 2,45% | 431.717,00 |
| 07.11.2024 | 203,27 | 204,41 | 196,79 | 197,82 | -2,65% | 795.820,00 |
| 06.11.2024 | 206,00 | 209,54 | 200,01 | 203,21 | 5,16% | 963.187,00 |
| 05.11.2024 | 191,00 | 193,93 | 187,89 | 193,24 | 1,15% | 624.400,00 |
| 04.11.2024 | 189,20 | 193,15 | 188,29 | 191,04 | 0,96% | 849.542,00 |
| 01.11.2024 | 185,12 | 191,56 | 185,01 | 189,23 | 2,31% | 1.492.688,00 |
| 31.10.2024 | 215,00 | 217,27 | 184,29 | 184,96 | -26,16% | 2.606.175,00 |
| 30.10.2024 | 255,74 | 258,12 | 250,12 | 250,49 | -1,29% | 726.906,00 |
| 29.10.2024 | 254,91 | 258,12 | 253,25 | 253,76 | -0,55% | 320.192,00 |
| 28.10.2024 | 254,20 | 256,04 | 253,22 | 255,16 | 0,52% | 241.006,00 |
| 25.10.2024 | 257,24 | 258,47 | 252,55 | 253,83 | -0,34% | 274.148,00 |
| 24.10.2024 | 255,15 | 257,56 | 254,05 | 254,70 | -0,51% | 172.409,00 |
| 23.10.2024 | 257,00 | 257,27 | 253,07 | 256,00 | -0,43% | 196.077,00 |
| 22.10.2024 | 260,69 | 260,69 | 255,50 | 257,11 | -1,58% | 175.678,00 |
| 21.10.2024 | 262,82 | 263,46 | 259,77 | 261,24 | -0,11% | 185.709,00 |
| 18.10.2024 | 262,91 | 262,91 | 260,91 | 261,53 | -0,13% | 205.198,00 |
| 17.10.2024 | 261,26 | 261,97 | 258,54 | 261,87 | 0,46% | 170.341,00 |
| 16.10.2024 | 259,25 | 261,74 | 259,13 | 260,66 | 0,51% | 246.665,00 |
| 15.10.2024 | 261,44 | 262,54 | 256,15 | 259,33 | -0,58% | 302.372,00 |
| 14.10.2024 | 259,75 | 261,88 | 257,96 | 260,84 | 0,56% | 179.711,00 |
| 11.10.2024 | 253,04 | 259,60 | 253,04 | 259,39 | 2,59% | 227.832,00 |
| 10.10.2024 | 249,13 | 253,74 | 247,26 | 252,85 | -2,03% | 351.587,00 |
| 09.10.2024 | 257,20 | 259,79 | 256,39 | 258,08 | 0,07% | 167.928,00 |
| 08.10.2024 | 258,00 | 259,42 | 255,38 | 257,91 | 0,60% | 267.921,00 |
| 07.10.2024 | 257,18 | 258,88 | 255,66 | 256,38 | -0,74% | 184.914,00 |
| 04.10.2024 | 258,83 | 259,61 | 255,85 | 258,30 | 0,33% | 247.616,00 |
| 03.10.2024 | 261,03 | 261,03 | 256,85 | 257,45 | -1,56% | 275.734,00 |
| 02.10.2024 | 265,14 | 266,80 | 261,16 | 261,52 | -1,18% | 238.994,00 |
| 01.10.2024 | 264,19 | 267,54 | 259,59 | 264,65 | 0,10% | 349.474,00 |
| 30.09.2024 | 261,74 | 265,14 | 261,50 | 264,38 | 0,50% | 245.860,00 |