286,010$
-0,66%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 285,41 | 291,52 | 283,75 | 286,01 | -0,66% | 468.513,00 |
| 30.09.2025 | 279,94 | 288,11 | 279,64 | 287,91 | 3,00% | 420.814,00 |
| 29.09.2025 | 280,92 | 282,25 | 278,81 | 279,53 | 0,27% | 306.533,00 |
| 26.09.2025 | 273,60 | 279,35 | 273,25 | 278,77 | 2,77% | 365.932,00 |
| 25.09.2025 | 279,06 | 281,10 | 270,20 | 271,25 | -2,26% | 693.992,00 |
| 24.09.2025 | 277,00 | 280,97 | 276,41 | 277,51 | 0,54% | 598.960,00 |
| 23.09.2025 | 276,74 | 280,80 | 275,01 | 276,01 | -0,05% | 426.637,00 |
| 22.09.2025 | 274,96 | 276,86 | 273,68 | 276,16 | 0,37% | 496.882,00 |
| 19.09.2025 | 277,00 | 277,00 | 271,35 | 275,13 | 0,16% | 1.337.804,00 |
| 18.09.2025 | 272,20 | 275,90 | 270,68 | 274,69 | 0,82% | 450.062,00 |
| 17.09.2025 | 273,18 | 274,86 | 271,42 | 272,46 | -0,27% | 350.872,00 |
| 16.09.2025 | 274,44 | 276,91 | 270,29 | 273,19 | 0,06% | 609.280,00 |
| 15.09.2025 | 275,02 | 276,59 | 270,81 | 273,02 | -0,62% | 503.099,00 |
| 12.09.2025 | 277,73 | 277,73 | 274,05 | 274,71 | -0,49% | 215.809,00 |
| 11.09.2025 | 272,52 | 276,93 | 272,19 | 276,07 | 1,52% | 294.928,00 |
| 10.09.2025 | 267,51 | 273,71 | 267,18 | 271,93 | 1,82% | 407.822,00 |
| 09.09.2025 | 269,71 | 269,72 | 264,00 | 267,07 | -1,06% | 430.127,00 |
| 08.09.2025 | 270,00 | 271,02 | 265,44 | 269,94 | -0,44% | 399.431,00 |
| 05.09.2025 | 270,89 | 271,33 | 266,00 | 271,13 | 0,43% | 355.491,00 |
| 04.09.2025 | 270,50 | 270,53 | 267,17 | 269,98 | 0,24% | 385.230,00 |
| 03.09.2025 | 270,19 | 270,32 | 266,60 | 269,33 | -0,14% | 451.723,00 |
| 02.09.2025 | 270,04 | 272,26 | 267,51 | 269,71 | -0,40% | 452.523,00 |
| 29.08.2025 | 274,69 | 276,19 | 270,37 | 270,79 | -1,63% | 363.983,00 |
| 28.08.2025 | 277,22 | 277,31 | 273,04 | 275,27 | -0,41% | 448.069,00 |
| 27.08.2025 | 271,58 | 276,91 | 271,31 | 276,39 | 1,71% | 389.242,00 |
| 26.08.2025 | 269,18 | 273,70 | 269,14 | 271,74 | 0,38% | 428.966,00 |
| 25.08.2025 | 270,41 | 271,63 | 269,73 | 270,72 | 0,27% | 336.482,00 |
| 22.08.2025 | 269,29 | 271,63 | 267,96 | 269,98 | 1,31% | 352.779,00 |
| 21.08.2025 | 264,76 | 267,54 | 264,55 | 266,48 | -0,23% | 242.218,00 |
| 20.08.2025 | 265,04 | 267,93 | 262,66 | 267,09 | 0,64% | 431.377,00 |
| 19.08.2025 | 265,83 | 267,86 | 263,09 | 265,40 | -0,82% | 509.371,00 |
| 18.08.2025 | 266,99 | 269,62 | 266,02 | 267,60 | 0,51% | 316.584,00 |
| 15.08.2025 | 266,55 | 267,00 | 265,33 | 266,25 | -0,45% | 336.243,00 |
| 14.08.2025 | 268,25 | 271,67 | 267,14 | 267,46 | -0,73% | 226.614,00 |
| 13.08.2025 | 269,85 | 271,47 | 265,71 | 269,43 | 0,53% | 332.871,00 |
| 12.08.2025 | 266,24 | 268,43 | 264,79 | 268,00 | 0,51% | 346.878,00 |
| 11.08.2025 | 266,59 | 270,01 | 263,74 | 266,65 | 0,74% | 391.235,00 |
| 08.08.2025 | 267,57 | 272,00 | 264,09 | 264,69 | -0,66% | 467.755,00 |
| 07.08.2025 | 268,42 | 268,42 | 259,00 | 266,45 | -0,39% | 472.745,00 |
| 06.08.2025 | 272,07 | 272,93 | 267,09 | 267,49 | -1,27% | 399.368,00 |
| 05.08.2025 | 265,02 | 271,48 | 264,54 | 270,92 | 1,98% | 582.486,00 |
| 04.08.2025 | 270,94 | 273,02 | 264,81 | 265,67 | -1,54% | 415.160,00 |
| 01.08.2025 | 278,82 | 278,86 | 267,35 | 269,83 | -3,24% | 763.152,00 |
| 31.07.2025 | 278,67 | 293,14 | 277,57 | 278,86 | 7,87% | 2.037.743,00 |
| 30.07.2025 | 261,19 | 262,00 | 256,45 | 258,52 | -0,89% | 540.208,00 |
| 29.07.2025 | 261,43 | 264,23 | 260,03 | 260,84 | -0,63% | 280.962,00 |
| 28.07.2025 | 264,53 | 265,20 | 261,00 | 262,49 | -0,88% | 315.568,00 |
| 25.07.2025 | 264,38 | 265,82 | 261,45 | 264,82 | 0,57% | 327.446,00 |
| 24.07.2025 | 262,91 | 268,00 | 262,75 | 263,33 | -0,84% | 371.607,00 |
| 23.07.2025 | 257,88 | 265,60 | 257,17 | 265,56 | 4,57% | 585.825,00 |
| 22.07.2025 | 252,27 | 255,43 | 250,91 | 253,96 | 0,41% | 364.672,00 |
| 21.07.2025 | 254,63 | 255,50 | 252,10 | 252,93 | -0,61% | 332.593,00 |
| 18.07.2025 | 255,02 | 257,61 | 251,84 | 254,49 | -0,34% | 542.450,00 |
| 17.07.2025 | 254,00 | 256,17 | 253,59 | 255,35 | 0,60% | 322.751,00 |
| 16.07.2025 | 254,28 | 255,78 | 251,02 | 253,82 | 0,06% | 415.909,00 |
| 15.07.2025 | 258,17 | 259,53 | 253,21 | 253,68 | -1,86% | 340.530,00 |
| 14.07.2025 | 257,95 | 259,60 | 254,98 | 258,50 | 0,12% | 374.669,00 |
| 11.07.2025 | 257,19 | 259,13 | 253,87 | 258,18 | 0,03% | 367.237,00 |
| 10.07.2025 | 250,67 | 258,45 | 250,00 | 258,11 | 3,69% | 655.646,00 |
| 09.07.2025 | 248,49 | 250,20 | 247,01 | 248,92 | 0,39% | 289.679,00 |
| 08.07.2025 | 252,45 | 252,85 | 246,34 | 247,95 | -2,20% | 560.052,00 |
| 07.07.2025 | 253,79 | 256,62 | 252,37 | 253,53 | 0,58% | 402.395,00 |
| 03.07.2025 | 248,27 | 253,08 | 247,64 | 252,08 | 0,77% | 304.186,00 |
| 02.07.2025 | 245,50 | 250,57 | 242,62 | 250,15 | 1,56% | 445.651,00 |
| 01.07.2025 | 241,30 | 247,75 | 239,55 | 246,31 | 2,01% | 521.291,00 |
| 30.06.2025 | 238,88 | 242,04 | 237,16 | 241,46 | 1,18% | 315.828,00 |
| 27.06.2025 | 238,87 | 239,49 | 236,66 | 238,65 | -0,49% | 515.811,00 |
| 26.06.2025 | 236,79 | 241,86 | 236,19 | 239,83 | 2,00% | 292.117,00 |
| 25.06.2025 | 231,35 | 236,08 | 228,69 | 235,12 | 1,51% | 612.694,00 |
| 24.06.2025 | 233,82 | 234,25 | 229,72 | 231,63 | -2,31% | 363.812,00 |
| 23.06.2025 | 235,89 | 239,68 | 235,21 | 237,10 | 1,09% | 486.686,00 |
| 20.06.2025 | 234,61 | 235,78 | 230,72 | 234,54 | 0,14% | 1.555.617,00 |
| 18.06.2025 | 236,44 | 239,29 | 233,13 | 234,21 | 0,06% | 524.350,00 |
| 17.06.2025 | 230,01 | 234,47 | 227,00 | 234,08 | 2,10% | 543.628,00 |
| 16.06.2025 | 233,01 | 234,74 | 226,75 | 229,26 | -1,49% | 546.343,00 |
| 13.06.2025 | 233,00 | 235,89 | 230,00 | 232,73 | 1,58% | 455.821,00 |
| 12.06.2025 | 224,97 | 229,30 | 223,49 | 229,12 | 1,31% | 328.987,00 |
| 11.06.2025 | 222,69 | 226,28 | 215,05 | 226,15 | 1,28% | 546.716,00 |
| 10.06.2025 | 227,14 | 227,63 | 222,32 | 223,30 | -2,09% | 443.224,00 |
| 09.06.2025 | 226,50 | 229,10 | 224,18 | 228,07 | 0,70% | 483.329,00 |
| 06.06.2025 | 225,80 | 228,03 | 225,00 | 226,49 | 0,76% | 312.859,00 |
| 05.06.2025 | 225,47 | 225,89 | 222,76 | 224,78 | 0,00% | 484.315,00 |
| 04.06.2025 | 228,97 | 228,99 | 224,75 | 224,79 | -1,39% | 463.116,00 |
| 03.06.2025 | 223,10 | 229,03 | 222,18 | 227,96 | 2,32% | 491.348,00 |
| 02.06.2025 | 223,17 | 223,51 | 219,93 | 222,80 | -0,12% | 445.143,00 |
| 30.05.2025 | 222,88 | 223,95 | 219,82 | 223,06 | -0,28% | 589.934,00 |
| 29.05.2025 | 225,00 | 225,14 | 222,21 | 223,68 | -0,85% | 1.057.864,00 |
| 28.05.2025 | 228,48 | 229,24 | 225,25 | 225,60 | -0,98% | 315.646,00 |
| 27.05.2025 | 226,00 | 228,02 | 224,95 | 227,84 | 1,38% | 363.566,00 |
| 23.05.2025 | 222,20 | 225,63 | 221,35 | 224,74 | 0,11% | 256.873,00 |
| 22.05.2025 | 222,00 | 226,11 | 220,74 | 224,49 | 0,50% | 551.400,00 |
| 21.05.2025 | 227,30 | 228,01 | 222,87 | 223,38 | -2,03% | 452.735,00 |
| 20.05.2025 | 228,49 | 230,00 | 226,71 | 228,02 | -0,58% | 417.619,00 |
| 19.05.2025 | 229,10 | 232,27 | 227,75 | 229,35 | -0,30% | 518.349,00 |
| 16.05.2025 | 229,00 | 230,44 | 227,02 | 230,05 | 0,83% | 308.605,00 |
| 15.05.2025 | 227,45 | 229,04 | 224,32 | 228,16 | 2,26% | 384.627,00 |
| 14.05.2025 | 225,69 | 225,69 | 219,71 | 223,11 | -1,16% | 518.919,00 |
| 13.05.2025 | 229,73 | 229,73 | 224,73 | 225,73 | -1,75% | 477.343,00 |
| 12.05.2025 | 235,00 | 235,60 | 227,68 | 229,74 | -0,82% | 529.945,00 |
| 09.05.2025 | 234,01 | 235,27 | 230,22 | 231,63 | -0,57% | 319.907,00 |