238,550€
-2,31%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 247,00 | 247,00 | 238,30 | 238,30 | -1,73% | 101,00 |
| 01.10.2026 | 237,80 | 242,50 | 237,80 | 242,50 | 3,10% | 63,00 |
| 30.09.2026 | 228,50 | 235,20 | 228,50 | 235,20 | 2,71% | 13,00 |
| 29.09.2026 | 229,00 | 229,00 | 229,00 | 229,00 | 0,66% | 3,00 |
| 28.09.2026 | 229,50 | 229,50 | 227,50 | 227,50 | -1,73% | 33,00 |
| 25.09.2026 | 232,40 | 235,70 | 230,20 | 231,50 | -2,36% | 33,00 |
| 24.09.2026 | 234,30 | 237,10 | 234,30 | 237,10 | -1,13% | 28,00 |
| 23.09.2026 | 235,50 | 239,80 | 234,90 | 239,80 | 1,31% | 10,00 |
| 22.09.2026 | 239,10 | 239,10 | 234,40 | 236,70 | -1,62% | 142,00 |
| 21.09.2026 | 238,90 | 241,30 | 237,15 | 240,60 | 0,00% | - |
| 18.09.2026 | 240,60 | 240,60 | 240,60 | 240,60 | -2,20% | 1,00 |
| 17.09.2026 | 246,10 | 246,10 | 246,00 | 246,00 | 2,16% | 5,00 |
| 16.09.2026 | 240,80 | 240,80 | 240,80 | 240,80 | -0,37% | 1,00 |
| 15.09.2026 | 243,60 | 243,70 | 240,00 | 241,70 | -0,17% | 36,00 |
| 14.09.2026 | 240,10 | 242,50 | 240,10 | 242,10 | 0,83% | 52,00 |
| 11.09.2026 | 240,10 | 240,10 | 240,10 | 240,10 | -1,40% | 42,00 |
| 10.09.2026 | 243,70 | 243,70 | 240,20 | 243,50 | -0,25% | 71,00 |
| 09.09.2026 | 247,90 | 247,90 | 244,10 | 244,10 | -1,49% | 22,00 |
| 08.09.2026 | 244,30 | 250,90 | 244,30 | 247,80 | -0,04% | 36,00 |
| 07.09.2026 | 248,40 | 248,40 | 244,40 | 247,90 | 1,18% | 31,00 |
| 04.09.2026 | 247,50 | 247,50 | 245,00 | 245,00 | -1,49% | 44,00 |
| 03.09.2026 | 250,80 | 250,80 | 246,60 | 248,70 | -1,03% | 23,00 |
| 02.09.2026 | 250,30 | 251,30 | 250,00 | 251,30 | -0,36% | 44,00 |
| 01.09.2026 | 253,00 | 253,80 | 249,10 | 252,20 | -0,32% | 42,00 |
| 31.08.2026 | 254,00 | 254,00 | 251,00 | 253,00 | -0,32% | 31,00 |
| 28.08.2026 | 253,75 | 257,20 | 250,75 | 253,80 | -0,04% | - |
| 27.08.2026 | 257,60 | 257,60 | 253,90 | 253,90 | -0,04% | 65,00 |
| 26.08.2026 | 251,00 | 256,60 | 251,00 | 254,00 | 1,28% | 32,00 |
| 25.08.2026 | 254,90 | 255,60 | 248,30 | 250,80 | -0,12% | 11,00 |
| 24.08.2026 | 256,70 | 258,10 | 250,70 | 251,10 | -1,49% | 39,00 |
| 21.08.2026 | 257,85 | 261,00 | 254,20 | 254,90 | -1,89% | - |
| 20.08.2026 | 260,50 | 260,50 | 259,80 | 259,80 | -2,66% | 16,00 |
| 19.08.2026 | 267,80 | 270,20 | 266,90 | 266,90 | -3,44% | 82,00 |
| 18.08.2026 | 271,90 | 276,40 | 271,90 | 276,40 | -1,07% | 4,00 |
| 17.08.2026 | 284,80 | 285,20 | 279,40 | 279,40 | -0,57% | 184,00 |
| 14.08.2026 | 284,20 | 284,20 | 281,00 | 281,00 | 0,11% | 19,00 |
| 13.08.2026 | 287,20 | 287,20 | 280,70 | 280,70 | -0,78% | 61,00 |
| 12.08.2026 | 282,90 | 282,90 | 282,90 | 282,90 | -0,14% | 7,00 |
| 11.08.2026 | 288,10 | 288,10 | 283,30 | 283,30 | -1,08% | 162,00 |
| 10.08.2026 | 279,30 | 288,60 | 279,30 | 286,40 | 3,32% | 55,00 |
| 07.08.2026 | 281,30 | 281,30 | 277,20 | 277,20 | -0,22% | 3,00 |
| 06.08.2026 | 277,50 | 277,80 | 277,50 | 277,80 | -0,25% | 37,00 |
| 05.08.2026 | 278,50 | 278,50 | 278,50 | 278,50 | 1,13% | 20,00 |
| 04.08.2026 | 281,60 | 281,70 | 275,40 | 275,40 | -2,96% | 14,00 |
| 03.08.2026 | 282,70 | 289,80 | 282,40 | 283,80 | 0,53% | 59,00 |
| 31.07.2026 | 280,20 | 284,00 | 274,20 | 282,30 | 2,25% | 110,00 |
| 30.07.2026 | 251,40 | 276,50 | 251,40 | 276,10 | 11,56% | 57,00 |
| 29.07.2026 | 262,80 | 262,80 | 247,50 | 247,50 | -2,48% | 11,00 |
| 28.07.2026 | 253,80 | 253,80 | 253,80 | 253,80 | 0,32% | 10,00 |
| 27.07.2026 | 256,20 | 256,40 | 253,00 | 253,00 | -0,86% | 17,00 |
| 24.07.2026 | 254,00 | 255,20 | 254,00 | 255,20 | 0,35% | 70,00 |
| 23.07.2026 | 253,20 | 257,70 | 253,20 | 254,30 | 4,65% | 60,00 |
| 22.07.2026 | 239,70 | 243,00 | 239,70 | 243,00 | 3,27% | 67,00 |
| 21.07.2026 | 237,70 | 237,90 | 231,50 | 235,30 | -1,05% | - |
| 20.07.2026 | 236,90 | 237,80 | 233,20 | 237,80 | -0,71% | 11,00 |
| 17.07.2026 | 236,50 | 239,50 | 234,40 | 239,50 | 0,84% | 17,00 |
| 16.07.2026 | 243,70 | 245,00 | 237,50 | 237,50 | -2,90% | 144,00 |
| 15.07.2026 | 243,70 | 248,20 | 243,70 | 244,60 | -1,37% | 52,00 |
| 14.07.2026 | 248,40 | 252,10 | 248,00 | 248,00 | -1,31% | 35,00 |
| 13.07.2026 | 247,50 | 251,30 | 247,50 | 251,30 | 0,68% | 29,00 |
| 10.07.2026 | 249,60 | 249,60 | 249,60 | 249,60 | 0,12% | 27,00 |
| 09.07.2026 | 249,30 | 249,30 | 249,30 | 249,30 | -0,72% | 25,00 |
| 08.07.2026 | 255,10 | 256,10 | 250,80 | 251,10 | 0,16% | 465,00 |
| 07.07.2026 | 254,60 | 258,90 | 250,70 | 250,70 | -2,83% | 156,00 |
| 06.07.2026 | 257,50 | 258,90 | 252,80 | 258,00 | 1,18% | 137,00 |
| 03.07.2026 | 257,40 | 258,50 | 255,00 | 255,00 | 0,20% | 84,00 |
| 02.07.2026 | 247,00 | 255,00 | 243,70 | 254,50 | 2,66% | 36,00 |
| 01.07.2026 | 243,00 | 249,70 | 243,00 | 247,90 | 0,94% | 7,00 |
| 30.06.2026 | 241,80 | 245,60 | 241,80 | 245,60 | -1,01% | 18,00 |
| 29.06.2026 | 247,80 | 248,40 | 247,80 | 248,10 | -1,31% | 109,00 |
| 26.06.2026 | 250,60 | 251,40 | 250,60 | 251,40 | 2,82% | 12,00 |
| 25.06.2026 | 249,60 | 249,60 | 244,50 | 244,50 | -0,73% | 127,00 |
| 24.06.2026 | 248,10 | 251,00 | 246,30 | 246,30 | 0,74% | 102,00 |
| 23.06.2026 | 242,20 | 244,50 | 239,40 | 244,50 | 0,82% | 86,00 |
| 22.06.2026 | 247,20 | 247,20 | 242,50 | 242,50 | -3,27% | 42,00 |
| 19.06.2026 | 247,30 | 250,80 | 247,30 | 250,70 | 1,01% | 41,00 |
| 18.06.2026 | 262,00 | 262,00 | 247,20 | 248,20 | -3,05% | 22,00 |
| 17.06.2026 | 256,00 | 256,00 | 256,00 | 256,00 | -1,61% | 4,00 |
| 16.06.2026 | 256,60 | 260,20 | 256,60 | 260,20 | 0,54% | 7,00 |
| 15.06.2026 | 257,60 | 261,50 | 257,60 | 258,80 | 0,31% | 88,00 |
| 12.06.2026 | 263,20 | 263,20 | 257,50 | 258,00 | -0,12% | 63,00 |
| 11.06.2026 | 253,80 | 258,30 | 253,80 | 258,30 | 1,73% | 22,00 |
| 10.06.2026 | 257,00 | 257,00 | 251,60 | 253,90 | -1,32% | 6,00 |
| 09.06.2026 | 252,00 | 257,30 | 252,00 | 257,30 | 0,94% | 12,00 |
| 08.06.2026 | 256,90 | 257,40 | 253,00 | 254,90 | 1,11% | 89,00 |
| 05.06.2026 | 253,90 | 256,00 | 249,80 | 252,10 | 0,48% | 130,00 |
| 04.06.2026 | 245,10 | 250,90 | 245,10 | 250,90 | 0,76% | 90,00 |
| 03.06.2026 | 250,80 | 250,80 | 248,70 | 249,00 | -1,46% | 83,00 |
| 02.06.2026 | 252,30 | 257,80 | 251,40 | 252,70 | -1,56% | 264,00 |
| 01.06.2026 | 267,00 | 267,20 | 252,50 | 256,70 | -3,89% | 189,00 |
| 29.05.2026 | 272,80 | 276,80 | 263,20 | 267,10 | -3,35% | 42,00 |
| 28.05.2026 | 273,45 | 277,80 | 272,60 | 276,35 | 1,49% | - |
| 27.05.2026 | 273,90 | 278,30 | 272,30 | 272,30 | -1,02% | 63,00 |
| 26.05.2026 | 275,20 | 275,20 | 273,90 | 275,10 | -1,71% | 91,00 |
| 25.05.2026 | 280,10 | 280,20 | 276,00 | 279,90 | 1,63% | 43,00 |
| 22.05.2026 | 276,10 | 276,10 | 273,20 | 275,40 | 0,69% | 118,00 |
| 21.05.2026 | 279,10 | 279,10 | 273,50 | 273,50 | -1,08% | 52,00 |
| 20.05.2026 | 281,60 | 282,90 | 276,50 | 276,50 | -1,57% | 139,00 |
| 19.05.2026 | 284,10 | 284,10 | 280,20 | 280,90 | 0,32% | 9,00 |
| 18.05.2026 | 276,90 | 280,80 | 276,70 | 280,00 | -0,25% | 364,00 |