332,300€
2,25%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 325,35 | 327,50 | 325,10 | 325,60 | 0,18% | 11,00 |
| 08.01.2026 | 310,20 | 329,70 | 310,20 | 325,00 | 6,63% | 1.776,00 |
| 07.01.2026 | 313,10 | 320,50 | 304,80 | 304,80 | -3,82% | 541,00 |
| 06.01.2026 | 307,90 | 316,90 | 307,80 | 316,90 | 1,64% | 303,00 |
| 05.01.2026 | 301,90 | 311,80 | 299,20 | 311,80 | 5,16% | 211,00 |
| 02.01.2026 | 292,20 | 296,50 | 288,00 | 296,50 | 0,58% | 84,00 |
| 30.12.2025 | 295,40 | 295,40 | 290,30 | 294,80 | 0,75% | 124,00 |
| 29.12.2025 | 301,60 | 303,10 | 292,60 | 292,60 | -3,08% | 163,00 |
| 23.12.2025 | 311,90 | 317,50 | 298,50 | 301,90 | -0,63% | 1.353,00 |
| 22.12.2025 | 290,20 | 303,80 | 285,80 | 303,80 | 6,37% | 155,00 |
| 19.12.2025 | 274,30 | 285,60 | 274,30 | 285,60 | 4,96% | 22,00 |
| 18.12.2025 | 276,20 | 276,20 | 272,10 | 272,10 | 0,00% | 4,00 |
| 17.12.2025 | 277,40 | 280,00 | 272,10 | 272,10 | -1,09% | 139,00 |
| 16.12.2025 | 275,50 | 275,50 | 275,10 | 275,10 | -1,40% | 115,00 |
| 15.12.2025 | 281,30 | 282,60 | 277,80 | 279,00 | -0,21% | 108,00 |
| 12.12.2025 | 278,90 | 281,60 | 278,90 | 279,60 | -0,18% | 88,00 |
| 11.12.2025 | 276,30 | 280,10 | 274,80 | 280,10 | 1,85% | 97,00 |
| 10.12.2025 | 268,80 | 275,00 | 268,50 | 275,00 | 0,51% | 198,00 |
| 09.12.2025 | 269,60 | 273,60 | 269,50 | 273,60 | 0,92% | 11,00 |
| 08.12.2025 | 263,00 | 271,10 | 259,90 | 271,10 | 5,00% | 144,00 |
| 05.12.2025 | 258,20 | 258,20 | 258,20 | 258,20 | -5,07% | 10,00 |
| 04.12.2025 | 268,00 | 272,00 | 268,00 | 272,00 | 3,90% | 70,00 |
| 03.12.2025 | 262,30 | 262,30 | 261,80 | 261,80 | -1,10% | 73,00 |
| 02.12.2025 | 261,90 | 265,80 | 261,90 | 264,70 | -0,08% | 41,00 |
| 01.12.2025 | 269,90 | 272,00 | 264,90 | 264,90 | -1,38% | 44,00 |
| 28.11.2025 | 269,50 | 273,30 | 268,60 | 268,60 | -1,65% | 31,00 |
| 27.11.2025 | 269,20 | 273,10 | 269,20 | 273,10 | -0,36% | 15,00 |
| 26.11.2025 | 270,90 | 274,10 | 270,90 | 274,10 | 0,51% | 12,00 |
| 25.11.2025 | 270,90 | 272,70 | 266,90 | 272,70 | 1,75% | 24,00 |
| 24.11.2025 | 268,50 | 270,20 | 264,40 | 268,00 | 0,71% | 95,00 |
| 21.11.2025 | 259,80 | 266,10 | 259,30 | 266,10 | 0,04% | 63,00 |
| 20.11.2025 | 270,20 | 270,20 | 266,00 | 266,00 | 0,15% | 14,00 |
| 19.11.2025 | 265,30 | 265,80 | 265,30 | 265,60 | -0,52% | 12,00 |
| 18.11.2025 | 263,40 | 267,20 | 262,40 | 267,00 | -0,56% | 128,00 |
| 17.11.2025 | 274,00 | 274,30 | 268,30 | 268,50 | -0,96% | 86,00 |
| 14.11.2025 | 266,30 | 271,10 | 266,30 | 271,10 | 0,74% | 14,00 |
| 13.11.2025 | 272,00 | 272,00 | 267,90 | 269,10 | -2,00% | 107,00 |
| 12.11.2025 | 281,90 | 281,90 | 274,60 | 274,60 | 0,66% | 58,00 |
| 11.11.2025 | 275,50 | 275,50 | 272,80 | 272,80 | -0,80% | 8,00 |
| 10.11.2025 | 267,70 | 275,00 | 267,50 | 275,00 | 5,44% | 231,00 |
| 07.11.2025 | 267,10 | 267,30 | 257,80 | 260,80 | -2,25% | 98,00 |
| 06.11.2025 | 261,50 | 266,80 | 261,50 | 266,80 | -0,97% | 110,00 |
| 05.11.2025 | 273,40 | 273,40 | 269,40 | 269,40 | -2,21% | 11,00 |
| 04.11.2025 | 273,80 | 276,10 | 273,00 | 275,50 | 1,29% | 59,00 |
| 03.11.2025 | 277,30 | 280,00 | 272,00 | 272,00 | -2,96% | 72,00 |
| 31.10.2025 | 277,40 | 280,30 | 274,60 | 280,30 | 1,48% | 217,00 |
| 30.10.2025 | 258,20 | 283,10 | 258,20 | 276,20 | 6,64% | 305,00 |
| 29.10.2025 | 258,90 | 259,00 | 254,90 | 259,00 | 0,50% | 65,00 |
| 28.10.2025 | 259,70 | 259,70 | 257,10 | 257,70 | -1,04% | 43,00 |
| 27.10.2025 | 261,90 | 263,50 | 258,60 | 260,40 | 2,80% | 73,00 |
| 24.10.2025 | 252,40 | 253,30 | 248,60 | 253,30 | 0,64% | 87,00 |
| 23.10.2025 | 246,60 | 251,70 | 243,10 | 251,70 | 2,57% | 54,00 |
| 22.10.2025 | 248,20 | 248,20 | 245,40 | 245,40 | -1,13% | 33,00 |
| 21.10.2025 | 248,00 | 248,20 | 244,40 | 248,20 | 1,22% | 44,00 |
| 20.10.2025 | 239,00 | 245,20 | 239,00 | 245,20 | 3,03% | 62,00 |
| 17.10.2025 | 236,80 | 243,40 | 236,30 | 238,00 | -1,86% | 24,00 |
| 16.10.2025 | 246,90 | 246,90 | 242,50 | 242,50 | 0,58% | 375,00 |
| 15.10.2025 | 253,90 | 256,40 | 241,10 | 241,10 | -4,25% | 569,00 |
| 14.10.2025 | 259,00 | 268,00 | 245,00 | 251,80 | 1,49% | 679,00 |
| 13.10.2025 | 249,40 | 251,40 | 245,80 | 248,10 | 1,68% | 278,00 |
| 10.10.2025 | 245,80 | 245,80 | 242,30 | 244,00 | -0,97% | 38,00 |
| 09.10.2025 | 249,10 | 252,30 | 246,40 | 246,40 | -1,40% | 153,00 |
| 08.10.2025 | 244,30 | 249,90 | 244,30 | 249,90 | 2,08% | 99,00 |
| 07.10.2025 | 248,70 | 251,00 | 244,40 | 244,80 | 0,70% | 46,00 |
| 06.10.2025 | 243,10 | 243,10 | 243,10 | 243,10 | 0,58% | 1,00 |
| 03.10.2025 | 237,80 | 241,70 | 237,80 | 241,70 | -0,49% | 85,00 |
| 02.10.2025 | 243,60 | 243,60 | 242,40 | 242,90 | -1,82% | 46,00 |
| 01.10.2025 | 245,30 | 247,40 | 240,20 | 247,40 | 1,39% | 701,00 |
| 30.09.2025 | 239,30 | 244,00 | 239,30 | 244,00 | 2,31% | 244,00 |
| 29.09.2025 | 240,70 | 240,70 | 238,50 | 238,50 | 0,72% | 19,00 |
| 26.09.2025 | 230,60 | 236,80 | 230,60 | 236,80 | 1,41% | 43,00 |
| 25.09.2025 | 238,10 | 238,10 | 233,50 | 233,50 | -1,02% | 154,00 |
| 24.09.2025 | 233,50 | 238,20 | 232,50 | 235,90 | 0,81% | 113,00 |
| 23.09.2025 | 235,80 | 235,80 | 234,00 | 234,00 | 0,34% | 33,00 |
| 22.09.2025 | 235,20 | 237,30 | 233,00 | 233,20 | 1,08% | 189,00 |
| 19.09.2025 | 236,10 | 236,10 | 230,70 | 230,70 | -0,30% | 10,00 |
| 18.09.2025 | 233,60 | 233,60 | 230,30 | 231,40 | 0,09% | 60,00 |
| 17.09.2025 | 232,80 | 232,80 | 229,30 | 231,20 | 0,09% | 8,00 |
| 16.09.2025 | 230,00 | 233,00 | 230,00 | 231,00 | -0,82% | 13,00 |
| 15.09.2025 | 236,20 | 236,20 | 231,10 | 232,90 | -0,56% | 165,00 |
| 12.09.2025 | 233,40 | 236,50 | 233,00 | 234,20 | 0,67% | 252,00 |
| 11.09.2025 | 232,60 | 233,55 | 232,10 | 232,65 | 0,93% | - |
| 10.09.2025 | 227,10 | 230,50 | 226,85 | 230,50 | 1,03% | 2,00 |
| 09.09.2025 | 229,20 | 231,70 | 224,95 | 228,15 | -0,26% | 429,00 |
| 08.09.2025 | 231,65 | 233,30 | 226,05 | 228,75 | 0,11% | 86,00 |
| 05.09.2025 | 229,20 | 229,20 | 226,80 | 228,50 | -0,74% | 7,00 |
| 04.09.2025 | 231,10 | 231,10 | 230,20 | 230,20 | -0,52% | 75,00 |
| 03.09.2025 | 231,60 | 231,60 | 231,40 | 231,40 | -0,04% | 6,00 |
| 02.09.2025 | 228,60 | 231,80 | 228,60 | 231,50 | -0,30% | 53,00 |
| 01.09.2025 | 229,40 | 232,70 | 228,50 | 232,20 | -0,30% | 39,00 |
| 29.08.2025 | 232,90 | 232,90 | 232,90 | 232,90 | -1,81% | 42,00 |
| 28.08.2025 | 237,10 | 237,20 | 237,10 | 237,20 | 0,13% | 66,00 |
| 27.08.2025 | 234,00 | 236,90 | 233,90 | 236,90 | 1,89% | 15,00 |
| 26.08.2025 | 234,50 | 234,50 | 228,20 | 232,50 | 0,39% | 552,00 |
| 25.08.2025 | 232,20 | 232,80 | 231,60 | 231,60 | 0,56% | 30,00 |
| 22.08.2025 | 229,85 | 232,10 | 229,25 | 230,30 | -0,22% | - |
| 21.08.2025 | 227,50 | 230,80 | 227,50 | 230,80 | 1,41% | 2,00 |
| 20.08.2025 | 229,30 | 229,30 | 224,70 | 227,60 | 0,49% | 114,00 |
| 19.08.2025 | 226,50 | 226,50 | 226,50 | 226,50 | -2,16% | 1,00 |
| 18.08.2025 | 228,60 | 231,50 | 226,10 | 231,50 | 2,30% | 13,00 |