225,450€
-0,11%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 222,60 | 226,40 | 222,60 | 226,40 | 0,31% | 15,00 |
| 24.07.2025 | 224,00 | 225,70 | 224,00 | 225,70 | 0,00% | 101,00 |
| 23.07.2025 | 217,80 | 225,70 | 214,30 | 225,70 | 4,98% | 665,00 |
| 22.07.2025 | 215,00 | 215,00 | 215,00 | 215,00 | -0,92% | 10,00 |
| 21.07.2025 | 220,70 | 220,70 | 217,00 | 217,00 | 0,09% | 49,00 |
| 18.07.2025 | 218,00 | 220,40 | 216,80 | 216,80 | -1,68% | 72,00 |
| 17.07.2025 | 219,80 | 220,50 | 219,80 | 220,50 | -0,09% | 70,00 |
| 16.07.2025 | 216,10 | 220,70 | 216,10 | 220,70 | 1,15% | 7,00 |
| 15.07.2025 | 223,40 | 223,40 | 218,20 | 218,20 | -0,23% | 88,00 |
| 14.07.2025 | 221,80 | 221,80 | 218,70 | 218,70 | -0,86% | 42,00 |
| 11.07.2025 | 221,30 | 221,30 | 217,70 | 220,60 | 0,27% | 133,00 |
| 10.07.2025 | 210,00 | 220,00 | 210,00 | 220,00 | 3,33% | 341,00 |
| 09.07.2025 | 213,30 | 213,50 | 210,80 | 212,90 | 0,38% | 483,00 |
| 08.07.2025 | 214,30 | 214,90 | 211,50 | 212,10 | -2,62% | 95,00 |
| 07.07.2025 | 215,40 | 219,10 | 215,40 | 217,80 | 1,73% | 198,00 |
| 04.07.2025 | 212,40 | 214,60 | 211,70 | 214,10 | 1,09% | 21,00 |
| 03.07.2025 | 213,80 | 213,80 | 211,80 | 211,80 | 0,43% | 20,00 |
| 02.07.2025 | 210,90 | 210,90 | 210,90 | 210,90 | 1,93% | 2,00 |
| 01.07.2025 | 206,00 | 206,90 | 206,00 | 206,90 | 1,03% | 3,00 |
| 30.06.2025 | 202,90 | 205,90 | 202,90 | 204,80 | -0,97% | 222,00 |
| 27.06.2025 | 204,90 | 206,80 | 204,90 | 206,80 | 0,83% | 52,00 |
| 26.06.2025 | 199,70 | 206,50 | 199,70 | 205,10 | 2,45% | 165,00 |
| 25.06.2025 | 200,20 | 200,20 | 200,20 | 200,20 | 0,63% | 5,00 |
| 24.06.2025 | 204,80 | 204,80 | 198,45 | 198,95 | -3,33% | 216,00 |
| 23.06.2025 | 202,10 | 205,80 | 202,10 | 205,80 | 1,83% | 130,00 |
| 20.06.2025 | 202,40 | 202,60 | 200,00 | 202,10 | 0,05% | 43,00 |
| 19.06.2025 | 200,90 | 202,00 | 200,90 | 202,00 | -1,61% | 25,00 |
| 18.06.2025 | 202,20 | 205,30 | 202,20 | 205,30 | 2,75% | 46,00 |
| 17.06.2025 | 195,50 | 199,80 | 195,50 | 199,80 | 0,86% | 52,00 |
| 16.06.2025 | 203,40 | 203,50 | 198,10 | 198,10 | -1,05% | 25,00 |
| 13.06.2025 | 197,40 | 205,00 | 197,40 | 200,20 | 3,97% | 286,00 |
| 12.06.2025 | 197,00 | 197,00 | 192,55 | 192,55 | -0,77% | 22,00 |
| 11.06.2025 | 195,00 | 195,00 | 190,00 | 194,05 | -1,50% | 155,00 |
| 10.06.2025 | 198,10 | 200,80 | 197,00 | 197,00 | 0,08% | 95,00 |
| 09.06.2025 | 199,60 | 199,80 | 196,55 | 196,85 | -0,38% | 475,00 |
| 06.06.2025 | 198,95 | 199,60 | 197,60 | 197,60 | 1,65% | 8,00 |
| 05.06.2025 | 196,00 | 198,25 | 194,40 | 194,40 | -2,39% | 85,00 |
| 04.06.2025 | 198,90 | 199,15 | 198,90 | 199,15 | 0,38% | 21,00 |
| 03.06.2025 | 192,60 | 198,40 | 192,60 | 198,40 | 1,22% | 77,00 |
| 02.06.2025 | 193,20 | 196,00 | 192,15 | 196,00 | -0,13% | 86,00 |
| 30.05.2025 | 196,30 | 196,30 | 196,25 | 196,25 | -0,68% | 135,00 |
| 29.05.2025 | 197,75 | 197,75 | 197,60 | 197,60 | -1,94% | 123,00 |
| 28.05.2025 | 199,45 | 201,50 | 199,45 | 201,50 | 0,75% | 40,00 |
| 27.05.2025 | 202,30 | 202,30 | 198,75 | 200,00 | 0,81% | 21,00 |
| 26.05.2025 | 198,05 | 198,40 | 198,05 | 198,40 | 0,10% | 18,00 |
| 23.05.2025 | 199,60 | 199,90 | 195,50 | 198,20 | 0,61% | 43,00 |
| 22.05.2025 | 197,60 | 197,60 | 197,00 | 197,00 | 0,20% | 24,00 |
| 21.05.2025 | 201,30 | 201,30 | 196,60 | 196,60 | -3,72% | 230,00 |
| 20.05.2025 | 205,10 | 205,10 | 204,20 | 204,20 | 1,49% | 391,00 |
| 19.05.2025 | 201,20 | 201,20 | 201,20 | 201,20 | -2,61% | 2,00 |
| 16.05.2025 | 202,50 | 206,60 | 202,50 | 206,60 | 1,52% | 34,00 |
| 15.05.2025 | 199,70 | 203,50 | 196,30 | 203,50 | 3,48% | 299,00 |
| 14.05.2025 | 199,40 | 199,40 | 196,65 | 196,65 | -2,84% | 54,00 |
| 13.05.2025 | 202,40 | 202,40 | 202,40 | 202,40 | -2,22% | 7,00 |
| 12.05.2025 | 212,80 | 213,00 | 204,50 | 207,00 | 0,73% | 160,00 |
| 09.05.2025 | 205,90 | 205,90 | 205,50 | 205,50 | 0,44% | 4,00 |
| 08.05.2025 | 207,80 | 207,80 | 204,60 | 204,60 | 1,09% | 31,00 |
| 07.05.2025 | 207,30 | 208,10 | 202,40 | 202,40 | -0,30% | 62,00 |
| 06.05.2025 | 206,70 | 206,70 | 202,50 | 203,00 | -1,46% | 56,00 |
| 05.05.2025 | 200,20 | 206,00 | 199,80 | 206,00 | 4,49% | 292,00 |
| 02.05.2025 | 202,40 | 206,00 | 197,15 | 197,15 | -2,83% | 122,00 |
| 30.04.2025 | 203,60 | 205,40 | 199,55 | 202,90 | 0,69% | 143,00 |
| 29.04.2025 | 202,30 | 203,80 | 201,40 | 201,50 | 1,97% | 502,00 |
| 28.04.2025 | 196,25 | 202,20 | 196,25 | 197,60 | -0,88% | 38,00 |
| 25.04.2025 | 194,90 | 199,35 | 194,90 | 199,35 | 5,06% | 171,00 |
| 24.04.2025 | 193,35 | 193,35 | 189,40 | 189,75 | -0,84% | 28,00 |
| 23.04.2025 | 192,25 | 194,10 | 190,65 | 191,35 | -0,70% | 75,00 |
| 22.04.2025 | 192,00 | 192,70 | 188,50 | 192,70 | 0,16% | 331,00 |
| 17.04.2025 | 190,40 | 192,40 | 187,00 | 192,40 | 1,75% | 159,00 |
| 16.04.2025 | 189,10 | 189,10 | 189,10 | 189,10 | -2,32% | 5,00 |
| 15.04.2025 | 194,80 | 196,05 | 193,30 | 193,60 | -0,15% | 58,00 |
| 14.04.2025 | 190,30 | 193,95 | 188,80 | 193,90 | 1,31% | 174,00 |
| 11.04.2025 | 179,35 | 193,20 | 177,15 | 191,40 | 5,69% | 304,00 |
| 10.04.2025 | 183,60 | 183,60 | 178,30 | 181,10 | 0,17% | 89,00 |
| 09.04.2025 | 175,35 | 180,80 | 175,35 | 180,80 | 6,35% | 34,00 |
| 08.04.2025 | 171,10 | 171,10 | 169,15 | 170,00 | 2,04% | 91,00 |
| 07.04.2025 | 162,00 | 166,85 | 160,05 | 166,60 | -1,19% | 60,00 |
| 04.04.2025 | 177,80 | 178,05 | 168,60 | 168,60 | -4,96% | 207,00 |
| 03.04.2025 | 184,00 | 184,00 | 177,40 | 177,40 | -4,88% | 165,00 |
| 02.04.2025 | 185,75 | 188,40 | 184,90 | 186,50 | -1,48% | 35,00 |
| 01.04.2025 | 189,90 | 189,90 | 186,05 | 189,30 | -0,34% | 118,00 |
| 31.03.2025 | 190,00 | 191,10 | 187,55 | 189,95 | 0,26% | 104,00 |
| 28.03.2025 | 187,20 | 189,80 | 187,20 | 189,45 | 0,66% | 80,00 |
| 27.03.2025 | 189,75 | 189,75 | 188,10 | 188,20 | -0,42% | 8,00 |
| 26.03.2025 | 190,10 | 191,95 | 187,95 | 189,00 | -0,84% | 47,00 |
| 25.03.2025 | 189,90 | 191,95 | 189,70 | 190,60 | 0,69% | 39,00 |
| 24.03.2025 | 188,30 | 189,90 | 186,40 | 189,30 | 2,13% | 389,00 |
| 21.03.2025 | 186,40 | 186,40 | 185,00 | 185,35 | -0,05% | 127,00 |
| 20.03.2025 | 191,85 | 192,45 | 185,45 | 185,45 | -2,93% | 62,00 |
| 19.03.2025 | 192,90 | 193,05 | 191,00 | 191,05 | 0,61% | 308,00 |
| 18.03.2025 | 188,65 | 191,05 | 188,05 | 189,90 | -0,63% | 299,00 |
| 17.03.2025 | 180,25 | 191,25 | 179,05 | 191,10 | 5,58% | 452,00 |
| 14.03.2025 | 182,05 | 182,15 | 180,05 | 181,00 | 1,69% | 69,00 |
| 13.03.2025 | 175,55 | 181,20 | 175,55 | 178,00 | 1,34% | 70,00 |
| 12.03.2025 | 178,45 | 181,25 | 172,70 | 175,65 | -0,93% | 1.168,00 |
| 11.03.2025 | 179,95 | 183,00 | 176,10 | 177,30 | -3,38% | 386,00 |
| 10.03.2025 | 179,95 | 187,95 | 178,30 | 183,50 | 0,55% | 418,00 |
| 07.03.2025 | 177,70 | 182,50 | 177,10 | 182,50 | 2,53% | 265,00 |
| 06.03.2025 | 181,20 | 181,20 | 174,20 | 178,00 | -1,14% | 843,00 |
| 05.03.2025 | 164,85 | 183,00 | 164,85 | 180,05 | 9,79% | 890,00 |