188,150€
1,65%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 186,63 | 189,25 | 186,27 | 187,93 | 1,53% | 12,00 |
| 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 |
| 27.09.2024 | 234,30 | 234,30 | 234,30 | 234,30 | 1,83% | 5,00 |
| 26.09.2024 | 233,00 | 233,00 | 230,10 | 230,10 | -0,43% | 45,00 |
| 25.09.2024 | 231,90 | 231,90 | 231,10 | 231,10 | -3,47% | 19,00 |
| 24.09.2024 | 239,40 | 239,40 | 239,40 | 239,40 | -0,21% | 11,00 |
| 23.09.2024 | 242,10 | 242,60 | 239,90 | 239,90 | 0,42% | 4,00 |
| 20.09.2024 | 239,95 | 241,70 | 238,75 | 238,90 | -1,20% | - |
| 19.09.2024 | 241,80 | 241,80 | 241,80 | 241,80 | -0,27% | 255,00 |
| 18.09.2024 | 238,95 | 242,85 | 237,95 | 242,45 | 2,34% | - |
| 17.09.2024 | 236,90 | 236,90 | 236,90 | 236,90 | 0,34% | 2,00 |
| 16.09.2024 | 237,00 | 240,10 | 233,80 | 236,10 | 0,60% | 6,00 |
| 13.09.2024 | 234,70 | 234,70 | 234,70 | 234,70 | 0,69% | 8,00 |
| 12.09.2024 | 234,40 | 235,25 | 232,15 | 233,10 | 0,69% | - |
| 11.09.2024 | 231,00 | 231,50 | 231,00 | 231,50 | -3,74% | 100,00 |
| 10.09.2024 | 240,50 | 240,50 | 240,50 | 240,50 | -0,62% | 1,00 |
| 09.09.2024 | 246,30 | 246,30 | 242,00 | 242,00 | -1,22% | 96,00 |
| 06.09.2024 | 245,00 | 245,00 | 245,00 | 245,00 | 0,64% | 1,00 |
| 05.09.2024 | 247,40 | 247,90 | 242,90 | 243,45 | -2,42% | - |
| 04.09.2024 | 249,50 | 249,50 | 249,50 | 249,50 | -0,36% | 4,00 |
| 03.09.2024 | 253,70 | 253,70 | 250,40 | 250,40 | -2,72% | 71,00 |
| 02.09.2024 | 253,80 | 257,40 | 253,80 | 257,40 | 0,65% | 14,00 |
| 30.08.2024 | 254,45 | 256,90 | 252,65 | 255,75 | 0,49% | - |
| 29.08.2024 | 254,50 | 254,50 | 254,50 | 254,50 | 0,91% | 10,00 |
| 28.08.2024 | 248,50 | 252,20 | 248,25 | 252,20 | 2,48% | - |
| 27.08.2024 | 246,10 | 246,10 | 246,10 | 246,10 | -0,67% | 1,00 |
| 26.08.2024 | 245,40 | 248,75 | 245,40 | 247,75 | 0,96% | - |
| 23.08.2024 | 246,90 | 246,90 | 244,10 | 245,40 | 0,31% | 19,00 |
| 22.08.2024 | 243,60 | 245,75 | 242,05 | 244,65 | 0,64% | - |
| 21.08.2024 | 247,80 | 248,10 | 242,10 | 243,10 | -1,06% | - |
| 20.08.2024 | 243,00 | 245,70 | 241,40 | 245,70 | -0,12% | 105,00 |
| 19.08.2024 | 243,20 | 246,10 | 243,20 | 246,00 | 0,37% | 58,00 |
| 16.08.2024 | 246,50 | 247,00 | 245,10 | 245,10 | 0,25% | 98,00 |
| 15.08.2024 | 244,70 | 246,40 | 243,20 | 244,50 | 2,05% | 91,00 |
| 14.08.2024 | 239,60 | 239,60 | 239,60 | 239,60 | -0,17% | 16,00 |
| 13.08.2024 | 243,50 | 243,50 | 240,00 | 240,00 | 0,29% | 56,00 |
| 12.08.2024 | 239,30 | 239,30 | 239,30 | 239,30 | 1,06% | 30,00 |
| 09.08.2024 | 236,80 | 236,80 | 236,80 | 236,80 | 0,21% | 10,00 |
| 08.08.2024 | 236,30 | 236,30 | 236,30 | 236,30 | -0,51% | 40,00 |
| 07.08.2024 | 234,70 | 239,10 | 234,10 | 237,50 | 0,00% | 103,00 |
| 06.08.2024 | 237,50 | 237,50 | 237,50 | 237,50 | 2,15% | 4,00 |
| 05.08.2024 | 238,60 | 238,60 | 232,50 | 232,50 | -4,63% | 106,00 |
| 02.08.2024 | 245,00 | 245,00 | 242,80 | 243,80 | -0,53% | 16,00 |
| 01.08.2024 | 260,70 | 265,40 | 245,10 | 245,10 | -4,59% | 23,00 |
| 31.07.2024 | 260,90 | 261,90 | 256,90 | 256,90 | 0,00% | 113,00 |
| 30.07.2024 | 256,80 | 256,90 | 256,80 | 256,90 | -0,23% | 35,00 |
| 29.07.2024 | 253,30 | 257,50 | 253,30 | 257,50 | 1,24% | 25,00 |
| 26.07.2024 | 253,05 | 255,60 | 251,85 | 254,35 | 0,45% | - |
| 25.07.2024 | 251,00 | 253,20 | 251,00 | 253,20 | 2,72% | 97,00 |
| 24.07.2024 | 244,00 | 247,10 | 242,80 | 246,50 | -0,20% | 68,00 |
| 23.07.2024 | 245,90 | 247,90 | 245,90 | 247,00 | 1,27% | 36,00 |
| 22.07.2024 | 243,80 | 243,90 | 243,80 | 243,90 | -1,41% | 36,00 |
| 19.07.2024 | 247,40 | 247,40 | 247,40 | 247,40 | 0,53% | 20,00 |
| 18.07.2024 | 246,10 | 246,10 | 246,10 | 246,10 | 0,70% | 40,00 |
| 17.07.2024 | 242,90 | 244,90 | 242,90 | 244,40 | 0,04% | 123,00 |
| 16.07.2024 | 233,00 | 244,80 | 233,00 | 244,30 | 3,91% | 23,00 |
| 15.07.2024 | 233,50 | 235,10 | 229,80 | 235,10 | 1,16% | 220,00 |
| 12.07.2024 | 233,70 | 233,70 | 232,40 | 232,40 | 0,61% | 59,00 |
| 11.07.2024 | 228,30 | 231,00 | 228,30 | 231,00 | 4,01% | 30,00 |
| 10.07.2024 | 225,10 | 225,10 | 222,10 | 222,10 | -0,63% | 5,00 |
| 09.07.2024 | 226,50 | 226,50 | 222,80 | 223,50 | -0,80% | 7,00 |
| 08.07.2024 | 225,90 | 226,60 | 223,00 | 225,30 | 1,08% | 46,00 |