211,900€
2,42%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 210,90 | 212,35 | 207,35 | 211,85 | 2,39% | 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 |
| 04.03.2025 | 163,65 | 165,65 | 158,85 | 164,00 | -2,26% | 247,00 |
| 03.03.2025 | 169,95 | 169,95 | 167,35 | 167,80 | 0,18% | 59,00 |
| 28.02.2025 | 167,00 | 167,85 | 167,00 | 167,50 | -0,50% | 78,00 |
| 27.02.2025 | 166,95 | 168,35 | 166,50 | 168,35 | 0,36% | 61,00 |
| 26.02.2025 | 168,85 | 169,40 | 166,15 | 167,75 | 1,05% | 193,00 |
| 25.02.2025 | 160,10 | 166,00 | 160,10 | 166,00 | 1,56% | 2,00 |
| 24.02.2025 | 164,35 | 165,75 | 163,10 | 163,45 | -0,06% | 35,00 |
| 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 |