320,786$
1,02%
Echtzeit-Aktienkurs Huntington Ingalls Industries
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 319,68 | 322,13 | 315,91 | 320,63 | 0,97% | 286.540,00 |
| 21.05.2026 | 320,00 | 322,82 | 316,03 | 317,55 | -1,36% | 469.600,00 |
| 20.05.2026 | 326,61 | 326,92 | 320,80 | 321,92 | -0,83% | 340.861,00 |
| 19.05.2026 | 328,98 | 331,79 | 323,84 | 324,60 | -1,44% | 413.340,00 |
| 18.05.2026 | 330,17 | 331,64 | 325,00 | 329,35 | 0,97% | 305.410,00 |
| 15.05.2026 | 331,21 | 336,21 | 325,00 | 326,17 | -3,20% | 437.155,00 |
| 14.05.2026 | 332,51 | 339,76 | 332,51 | 336,95 | 0,82% | 389.777,00 |
| 13.05.2026 | 332,58 | 334,96 | 324,33 | 334,22 | 0,20% | 476.987,00 |
| 12.05.2026 | 321,02 | 336,53 | 318,99 | 333,56 | 4,98% | 928.399,00 |
| 11.05.2026 | 317,41 | 326,48 | 316,49 | 317,75 | 0,46% | 710.284,00 |
| 08.05.2026 | 317,41 | 319,89 | 313,43 | 316,28 | 0,50% | 615.391,00 |
| 07.05.2026 | 320,77 | 322,56 | 312,20 | 314,72 | -1,51% | 653.007,00 |
| 06.05.2026 | 323,96 | 325,89 | 311,00 | 319,54 | -2,02% | 938.398,00 |
| 05.05.2026 | 338,13 | 342,06 | 311,53 | 326,13 | -10,25% | 1.746.809,00 |
| 04.05.2026 | 358,55 | 368,09 | 357,69 | 363,37 | 0,77% | 490.290,00 |
| 01.05.2026 | 365,25 | 366,29 | 357,85 | 360,60 | -1,01% | 566.270,00 |
| 30.04.2026 | 365,84 | 368,31 | 357,91 | 364,29 | 0,59% | 613.292,00 |
| 29.04.2026 | 366,08 | 371,31 | 361,66 | 362,17 | 0,21% | 483.032,00 |
| 28.04.2026 | 365,00 | 368,29 | 352,05 | 361,40 | 0,84% | 388.319,00 |
| 27.04.2026 | 356,45 | 367,02 | 356,45 | 358,40 | -0,25% | 645.742,00 |
| 24.04.2026 | 371,17 | 371,17 | 355,16 | 359,29 | -2,93% | 556.307,00 |
| 23.04.2026 | 364,00 | 371,47 | 362,37 | 370,14 | 0,89% | 416.681,00 |
| 22.04.2026 | 382,89 | 384,88 | 364,20 | 366,88 | -3,00% | 523.823,00 |
| 21.04.2026 | 389,01 | 390,00 | 377,29 | 378,21 | -3,56% | 471.473,00 |
| 20.04.2026 | 394,48 | 397,62 | 390,55 | 392,19 | -0,66% | 252.940,00 |
| 17.04.2026 | 396,79 | 400,70 | 393,00 | 394,81 | -0,34% | 636.994,00 |
| 16.04.2026 | 400,27 | 403,95 | 394,05 | 396,17 | -0,49% | 296.621,00 |
| 15.04.2026 | 392,31 | 401,36 | 391,98 | 398,13 | 0,02% | 357.523,00 |
| 14.04.2026 | 398,87 | 399,17 | 394,88 | 398,07 | 0,92% | 287.128,00 |
| 13.04.2026 | 396,00 | 400,07 | 390,97 | 394,46 | 0,01% | 409.589,00 |
| 10.04.2026 | 401,72 | 403,37 | 386,49 | 394,41 | -2,22% | 432.638,00 |
| 09.04.2026 | 410,01 | 414,03 | 402,26 | 403,37 | -1,94% | 309.311,00 |
| 08.04.2026 | 405,66 | 413,58 | 403,01 | 411,35 | 2,25% | 435.216,00 |
| 07.04.2026 | 405,16 | 408,24 | 400,60 | 402,28 | -1,32% | 248.057,00 |
| 06.04.2026 | 398,11 | 407,76 | 396,31 | 407,66 | 2,78% | 406.791,00 |
| 02.04.2026 | 386,76 | 398,99 | 381,66 | 396,62 | 0,84% | 280.437,00 |
| 01.04.2026 | 381,32 | 396,17 | 379,50 | 393,32 | 3,53% | 519.901,00 |
| 31.03.2026 | 374,62 | 382,72 | 370,41 | 379,90 | 2,93% | 400.499,00 |
| 30.03.2026 | 386,45 | 387,07 | 366,48 | 369,08 | -3,33% | 491.258,00 |
| 27.03.2026 | 380,73 | 388,52 | 372,37 | 381,79 | -0,78% | 375.909,00 |
| 26.03.2026 | 396,06 | 400,98 | 384,25 | 384,79 | -4,41% | 470.565,00 |
| 25.03.2026 | 406,32 | 409,41 | 399,50 | 402,56 | 0,12% | 286.115,00 |
| 24.03.2026 | 392,05 | 406,22 | 392,05 | 402,08 | 1,39% | 328.038,00 |
| 23.03.2026 | 405,00 | 410,99 | 396,11 | 396,57 | -2,80% | 677.780,00 |
| 20.03.2026 | 415,00 | 417,55 | 405,55 | 407,98 | -2,50% | 1.810.337,00 |
| 19.03.2026 | 417,73 | 423,09 | 410,28 | 418,42 | -2,24% | 485.349,00 |
| 18.03.2026 | 424,55 | 433,41 | 422,13 | 427,99 | 1,19% | 454.247,00 |
| 17.03.2026 | 416,37 | 423,98 | 413,07 | 422,94 | 1,52% | 462.488,00 |
| 16.03.2026 | 414,35 | 419,19 | 403,59 | 416,59 | 0,21% | 685.550,00 |
| 13.03.2026 | 415,36 | 418,44 | 406,97 | 415,71 | 0,28% | 372.488,00 |
| 12.03.2026 | 410,70 | 417,00 | 403,22 | 414,56 | 0,21% | 412.873,00 |
| 11.03.2026 | 412,92 | 419,95 | 409,95 | 413,70 | -0,91% | 331.827,00 |
| 10.03.2026 | 423,14 | 427,36 | 416,62 | 417,51 | -2,81% | 353.176,00 |
| 09.03.2026 | 426,58 | 432,29 | 417,85 | 429,58 | 0,11% | 468.139,00 |
| 06.03.2026 | 417,00 | 432,72 | 412,05 | 429,11 | 1,89% | 395.109,00 |
| 05.03.2026 | 429,09 | 430,57 | 411,06 | 421,17 | -3,63% | 484.964,00 |
| 04.03.2026 | 441,31 | 441,44 | 432,12 | 437,03 | -0,75% | 420.821,00 |
| 03.03.2026 | 443,14 | 447,91 | 435,18 | 440,33 | -2,95% | 417.364,00 |
| 02.03.2026 | 451,19 | 460,00 | 445,67 | 453,73 | 2,07% | 631.197,00 |
| 27.02.2026 | 441,68 | 445,17 | 436,00 | 444,52 | 0,34% | 410.565,00 |
| 26.02.2026 | 435,89 | 444,99 | 430,19 | 443,00 | 1,70% | 430.560,00 |
| 25.02.2026 | 451,84 | 451,86 | 418,78 | 435,58 | -2,71% | 513.698,00 |
| 24.02.2026 | 435,64 | 449,03 | 431,86 | 447,73 | 2,22% | 391.858,00 |
| 23.02.2026 | 432,75 | 441,89 | 428,39 | 438,01 | 0,10% | 468.976,00 |
| 20.02.2026 | 439,91 | 447,74 | 433,59 | 437,57 | -1,26% | 509.286,00 |
| 19.02.2026 | 423,20 | 443,32 | 423,20 | 443,14 | 4,30% | 783.210,00 |
| 18.02.2026 | 422,18 | 426,97 | 417,72 | 424,89 | 1,69% | 350.427,00 |
| 17.02.2026 | 416,46 | 420,94 | 406,70 | 417,83 | -0,23% | 519.750,00 |
| 13.02.2026 | 406,75 | 422,29 | 406,05 | 418,78 | 2,96% | 643.792,00 |
| 12.02.2026 | 400,05 | 413,49 | 395,46 | 406,76 | 3,58% | 625.303,00 |
| 11.02.2026 | 403,52 | 403,52 | 382,01 | 392,70 | -1,67% | 517.517,00 |
| 10.02.2026 | 401,94 | 404,28 | 394,79 | 399,37 | -1,59% | 425.614,00 |
| 09.02.2026 | 401,00 | 414,46 | 398,06 | 405,82 | 2,02% | 610.926,00 |
| 06.02.2026 | 374,89 | 400,00 | 374,88 | 397,77 | 7,69% | 774.860,00 |
| 05.02.2026 | 354,61 | 407,00 | 351,63 | 369,38 | -10,59% | 1.563.468,00 |
| 04.02.2026 | 426,52 | 429,00 | 409,41 | 413,14 | -3,84% | 993.196,00 |
| 03.02.2026 | 423,79 | 432,91 | 422,32 | 429,64 | 2,22% | 591.526,00 |
| 02.02.2026 | 417,78 | 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% | 446.246,00 |
| 28.01.2026 | 416,68 | 428,57 | 416,12 | 425,39 | 0,61% | 441.564,00 |
| 27.01.2026 | 413,46 | 423,66 | 410,00 | 422,79 | 2,23% | 390.477,00 |
| 26.01.2026 | 414,39 | 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 | 421,33 | 426,62 | 416,61 | 424,14 | 0,35% | 478.374,00 |
| 21.01.2026 | 419,99 | 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% | 1.027.797,00 |
| 13.01.2026 | 413,76 | 414,57 | 401,45 | 411,66 | 3,37% | 1.121.079,00 |
| 12.01.2026 | 390,54 | 399,61 | 390,00 | 398,25 | 2,91% | 587.400,00 |
| 09.01.2026 | 380,98 | 391,04 | 380,94 | 386,99 | 2,25% | 507.627,00 |
| 08.01.2026 | 375,60 | 389,52 | 373,98 | 378,47 | 6,18% | 946.648,00 |
| 07.01.2026 | 369,25 | 374,26 | 356,14 | 356,45 | -3,03% | 717.090,00 |
| 06.01.2026 | 366,11 | 370,52 | 364,00 | 367,60 | 1,13% | 477.669,00 |
| 05.01.2026 | 358,14 | 365,92 | 358,14 | 363,48 | 3,93% | 547.011,00 |
| 02.01.2026 | 339,79 | 349,96 | 336,00 | 349,75 | 2,85% | 402.658,00 |
| 31.12.2025 | 343,18 | 344,22 | 339,11 | 340,07 | -0,56% | 262.458,00 |