162,875€
-4,97%
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 | 168,30 | 168,75 | 163,55 | 163,55 | -4,58% | 125,00 |
| 20.02.2025 | 165,05 | 171,40 | 165,00 | 171,40 | 3,07% | 236,00 |
| 19.02.2025 | 161,40 | 166,90 | 161,30 | 166,30 | 1,77% | 159,00 |
| 18.02.2025 | 153,30 | 163,55 | 153,30 | 163,40 | 5,11% | 257,00 |
| 17.02.2025 | 155,10 | 155,45 | 155,10 | 155,45 | 0,81% | 51,00 |
| 14.02.2025 | 153,80 | 155,10 | 152,30 | 154,20 | -0,96% | 450,00 |
| 13.02.2025 | 156,05 | 158,55 | 155,00 | 155,70 | -0,51% | 364,00 |
| 12.02.2025 | 161,05 | 162,10 | 156,50 | 156,50 | -2,40% | 362,00 |
| 11.02.2025 | 163,95 | 163,95 | 160,35 | 160,35 | -2,58% | 111,00 |
| 10.02.2025 | 164,85 | 166,30 | 162,05 | 164,60 | 0,15% | 437,00 |
| 07.02.2025 | 155,35 | 164,35 | 152,95 | 164,35 | 6,51% | 658,00 |
| 06.02.2025 | 189,95 | 190,00 | 153,95 | 154,30 | -17,49% | 2.091,00 |
| 05.02.2025 | 186,50 | 187,30 | 185,40 | 187,00 | -1,14% | 163,00 |
| 04.02.2025 | 188,35 | 192,00 | 188,35 | 189,15 | 1,67% | 85,00 |
| 03.02.2025 | 191,25 | 191,65 | 186,05 | 186,05 | -1,40% | 17,00 |
| 31.01.2025 | 188,75 | 188,75 | 188,70 | 188,70 | 2,36% | 274,00 |
| 30.01.2025 | 187,20 | 187,75 | 184,35 | 184,35 | 0,03% | 160,00 |
| 29.01.2025 | 189,30 | 189,30 | 184,30 | 184,30 | -6,04% | 95,00 |
| 28.01.2025 | 196,15 | 196,15 | 196,15 | 196,15 | 3,40% | 11,00 |
| 27.01.2025 | 189,75 | 189,75 | 189,70 | 189,70 | -1,63% | 75,00 |
| 24.01.2025 | 192,85 | 192,85 | 192,85 | 192,85 | -1,23% | 2,00 |
| 23.01.2025 | 198,75 | 198,75 | 195,00 | 195,25 | -2,38% | 18,00 |
| 22.01.2025 | 200,10 | 200,50 | 200,00 | 200,00 | 0,23% | 33,00 |
| 21.01.2025 | 197,55 | 200,70 | 197,55 | 199,55 | 1,19% | 76,00 |
| 20.01.2025 | 197,05 | 197,95 | 196,95 | 197,20 | 0,28% | 25,00 |
| 17.01.2025 | 197,05 | 198,50 | 196,65 | 196,65 | -0,03% | 181,00 |
| 16.01.2025 | 192,55 | 196,70 | 192,50 | 196,70 | 1,92% | 94,00 |
| 15.01.2025 | 193,20 | 193,55 | 192,00 | 193,00 | 1,31% | 221,00 |
| 14.01.2025 | 189,30 | 192,25 | 189,30 | 190,50 | 0,98% | 86,00 |
| 13.01.2025 | 187,10 | 189,05 | 184,30 | 188,65 | 2,83% | 185,00 |
| 10.01.2025 | 184,30 | 184,40 | 183,45 | 183,45 | -0,49% | 75,00 |
| 09.01.2025 | 181,65 | 184,35 | 181,65 | 184,35 | -0,27% | 129,00 |
| 08.01.2025 | 182,20 | 184,85 | 182,20 | 184,85 | 0,82% | 51,00 |
| 07.01.2025 | 177,85 | 183,35 | 177,85 | 183,35 | 1,86% | 158,00 |
| 06.01.2025 | 183,00 | 183,05 | 180,00 | 180,00 | -1,40% | 46,00 |
| 03.01.2025 | 182,55 | 182,55 | 182,55 | 182,55 | -1,46% | 8,00 |
| 02.01.2025 | 184,10 | 185,30 | 184,05 | 185,25 | 2,24% | 76,00 |
| 30.12.2024 | 180,85 | 183,85 | 180,85 | 181,20 | -0,47% | 129,00 |
| 27.12.2024 | 185,45 | 185,45 | 182,05 | 182,05 | -1,22% | 160,00 |
| 23.12.2024 | 184,55 | 186,25 | 184,30 | 184,30 | -0,32% | 9,00 |
| 20.12.2024 | 181,05 | 184,90 | 178,55 | 184,90 | 1,54% | 42,00 |
| 19.12.2024 | 188,85 | 191,90 | 181,60 | 182,10 | -4,46% | 179,00 |
| 18.12.2024 | 183,05 | 195,00 | 183,05 | 190,60 | 2,86% | 88,00 |
| 17.12.2024 | 186,85 | 189,95 | 185,30 | 185,30 | -1,83% | 108,00 |
| 16.12.2024 | 184,15 | 189,70 | 182,70 | 188,75 | 3,79% | 55,00 |
| 13.12.2024 | 181,20 | 181,85 | 181,20 | 181,85 | -0,85% | 13,00 |
| 12.12.2024 | 180,60 | 183,40 | 180,60 | 183,40 | 0,80% | 70,00 |
| 11.12.2024 | 180,60 | 181,95 | 180,60 | 181,95 | 0,61% | 43,00 |
| 10.12.2024 | 184,75 | 185,25 | 180,75 | 180,85 | -1,82% | 144,00 |
| 09.12.2024 | 176,65 | 184,20 | 176,65 | 184,20 | 2,22% | 407,00 |
| 06.12.2024 | 177,00 | 180,80 | 177,00 | 180,20 | 0,81% | 157,00 |
| 05.12.2024 | 182,70 | 182,70 | 178,75 | 178,75 | -2,69% | 133,00 |
| 04.12.2024 | 181,35 | 183,70 | 181,35 | 183,70 | 0,46% | 472,00 |
| 03.12.2024 | 185,05 | 185,05 | 182,85 | 182,85 | -1,59% | 476,00 |
| 02.12.2024 | 189,35 | 189,35 | 185,80 | 185,80 | -0,79% | 101,00 |
| 29.11.2024 | 187,73 | 189,38 | 186,73 | 187,27 | -1,72% | - |
| 28.11.2024 | 190,55 | 190,55 | 190,55 | 190,55 | 0,61% | 25,00 |
| 27.11.2024 | 189,40 | 189,40 | 189,40 | 189,40 | -0,21% | 1,00 |
| 26.11.2024 | 188,25 | 190,35 | 188,25 | 189,80 | -0,52% | 21,00 |
| 25.11.2024 | 192,30 | 192,95 | 190,80 | 190,80 | -0,47% | 51,00 |
| 22.11.2024 | 187,70 | 193,00 | 187,70 | 191,70 | 3,57% | 57,00 |
| 21.11.2024 | 184,75 | 185,10 | 184,75 | 185,10 | 2,86% | 496,00 |
| 20.11.2024 | 183,05 | 183,35 | 179,95 | 179,95 | -0,91% | 147,00 |
| 19.11.2024 | 181,70 | 181,70 | 181,60 | 181,60 | -2,44% | 440,00 |
| 18.11.2024 | 184,50 | 186,15 | 181,60 | 186,15 | 2,17% | 132,00 |
| 15.11.2024 | 182,85 | 186,25 | 181,00 | 182,20 | -2,51% | 317,00 |
| 14.11.2024 | 194,70 | 195,45 | 185,80 | 186,90 | -4,03% | 23,00 |
| 13.11.2024 | 190,80 | 194,75 | 190,80 | 194,75 | 0,31% | 15,00 |
| 12.11.2024 | 195,80 | 196,60 | 194,15 | 194,15 | -0,44% | 79,00 |
| 11.11.2024 | 190,75 | 195,50 | 188,55 | 195,00 | 3,28% | 154,00 |
| 08.11.2024 | 184,95 | 188,80 | 182,20 | 188,80 | 2,72% | 87,00 |
| 07.11.2024 | 190,45 | 190,80 | 183,80 | 183,80 | -2,83% | 202,00 |
| 06.11.2024 | 184,35 | 192,05 | 182,05 | 189,15 | 9,65% | 741,00 |
| 05.11.2024 | 174,45 | 176,85 | 172,50 | 172,50 | -2,60% | 35,00 |
| 04.11.2024 | 174,95 | 177,10 | 172,25 | 177,10 | 2,67% | 157,00 |
| 01.11.2024 | 172,50 | 177,00 | 171,30 | 172,50 | 0,06% | 463,00 |
| 31.10.2024 | 228,60 | 228,60 | 170,75 | 172,40 | -26,58% | 1.551,00 |
| 30.10.2024 | 234,00 | 234,80 | 234,00 | 234,80 | -1,39% | 35,00 |
| 29.10.2024 | 236,40 | 238,10 | 234,40 | 238,10 | 0,42% | 229,00 |
| 28.10.2024 | 235,70 | 237,10 | 235,70 | 237,10 | 0,79% | 17,00 |
| 25.10.2024 | 235,25 | 238,00 | 233,80 | 235,25 | -1,61% | - |
| 24.10.2024 | 239,10 | 239,10 | 239,10 | 239,10 | -0,25% | 146,00 |
| 23.10.2024 | 240,50 | 240,90 | 237,10 | 239,70 | -0,50% | 72,00 |
| 22.10.2024 | 240,90 | 240,90 | 240,90 | 240,90 | -0,66% | 6,00 |
| 21.10.2024 | 240,70 | 242,90 | 239,40 | 242,50 | 0,69% | 106,00 |
| 18.10.2024 | 241,45 | 241,90 | 240,15 | 240,85 | -0,39% | - |
| 17.10.2024 | 239,95 | 242,35 | 238,85 | 241,80 | 0,75% | - |
| 16.10.2024 | 236,30 | 240,00 | 236,30 | 240,00 | 0,71% | 101,00 |
| 15.10.2024 | 241,60 | 241,60 | 238,30 | 238,30 | -0,38% | 3,00 |
| 14.10.2024 | 237,30 | 240,10 | 236,40 | 239,20 | 1,96% | - |
| 11.10.2024 | 233,10 | 234,60 | 233,10 | 234,60 | 1,21% | 4,00 |
| 10.10.2024 | 233,10 | 233,10 | 226,60 | 231,80 | -0,69% | 37,00 |
| 09.10.2024 | 233,40 | 233,40 | 233,40 | 233,40 | 0,82% | 25,00 |
| 08.10.2024 | 231,50 | 231,50 | 231,50 | 231,50 | -0,94% | 1,00 |
| 07.10.2024 | 237,10 | 237,10 | 233,70 | 233,70 | -0,68% | 11,00 |
| 04.10.2024 | 231,90 | 235,30 | 231,90 | 235,30 | 0,73% | 58,00 |
| 03.10.2024 | 235,60 | 235,60 | 233,60 | 233,60 | -1,31% | 155,00 |
| 02.10.2024 | 236,70 | 236,70 | 236,70 | 236,70 | -1,00% | 1,00 |
| 01.10.2024 | 239,00 | 239,50 | 235,70 | 239,10 | 1,01% | 10,00 |
| 30.09.2024 | 236,70 | 236,70 | 236,70 | 236,70 | 1,02% | 10,00 |