190,250$
-0,71%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 191,82 | 192,34 | 189,07 | 190,25 | -0,71% | 516.273,00 |
| 19.11.2024 | 196,74 | 196,94 | 191,41 | 191,61 | -2,39% | 581.403,00 |
| 18.11.2024 | 194,03 | 197,10 | 192,72 | 196,30 | 1,42% | 508.374,00 |
| 15.11.2024 | 195,52 | 196,82 | 192,26 | 193,56 | -0,91% | 480.955,00 |
| 14.11.2024 | 204,27 | 204,27 | 194,66 | 195,33 | -4,25% | 536.483,00 |
| 13.11.2024 | 205,02 | 207,48 | 202,16 | 204,00 | -0,29% | 405.913,00 |
| 12.11.2024 | 207,70 | 208,19 | 203,99 | 204,60 | -0,98% | 458.710,00 |
| 11.11.2024 | 205,88 | 208,24 | 204,41 | 206,63 | 1,96% | 498.637,00 |
| 08.11.2024 | 199,03 | 203,28 | 199,03 | 202,66 | 2,45% | 424.564,00 |
| 07.11.2024 | 203,27 | 204,41 | 196,79 | 197,82 | -2,65% | 739.881,00 |
| 06.11.2024 | 206,00 | 209,54 | 200,01 | 203,21 | 5,16% | 961.229,00 |
| 05.11.2024 | 191,00 | 193,93 | 187,89 | 193,24 | 1,15% | 624.119,00 |
| 04.11.2024 | 189,20 | 193,15 | 188,29 | 191,04 | 0,96% | 849.542,00 |
| 01.11.2024 | 185,12 | 191,56 | 185,01 | 189,23 | 2,31% | 1.492.251,00 |
| 31.10.2024 | 215,00 | 217,27 | 184,29 | 184,96 | -26,16% | 2.599.462,00 |
| 30.10.2024 | 255,74 | 258,12 | 250,12 | 250,49 | -1,29% | 726.743,00 |
| 29.10.2024 | 254,91 | 258,12 | 253,25 | 253,76 | -0,55% | 320.033,00 |
| 28.10.2024 | 254,20 | 256,04 | 253,22 | 255,16 | 0,52% | 240.533,00 |
| 25.10.2024 | 257,24 | 258,47 | 252,55 | 253,83 | -0,34% | 274.125,00 |
| 24.10.2024 | 255,15 | 257,56 | 254,05 | 254,70 | -0,51% | 172.084,00 |
| 23.10.2024 | 257,00 | 257,27 | 253,07 | 256,00 | -0,43% | 195.756,00 |
| 22.10.2024 | 260,69 | 260,69 | 255,50 | 257,11 | -1,58% | 175.209,00 |
| 21.10.2024 | 262,82 | 263,46 | 259,77 | 261,24 | -0,11% | 185.565,00 |
| 18.10.2024 | 262,91 | 262,91 | 260,91 | 261,53 | -0,13% | 205.032,00 |
| 17.10.2024 | 261,26 | 261,97 | 258,54 | 261,87 | 0,46% | 170.185,00 |
| 16.10.2024 | 259,25 | 261,74 | 259,13 | 260,66 | 0,51% | 243.428,00 |
| 15.10.2024 | 261,44 | 262,54 | 256,15 | 259,33 | -0,58% | 302.290,00 |
| 14.10.2024 | 259,75 | 261,88 | 257,96 | 260,84 | 0,56% | 179.593,00 |
| 11.10.2024 | 253,04 | 259,60 | 253,04 | 259,39 | 2,59% | 227.819,00 |
| 10.10.2024 | 249,13 | 253,74 | 247,26 | 252,85 | -2,03% | 351.485,00 |
| 09.10.2024 | 257,20 | 259,79 | 256,39 | 258,08 | 0,07% | 166.600,00 |
| 08.10.2024 | 258,00 | 259,42 | 255,38 | 257,91 | 0,60% | 267.739,00 |
| 07.10.2024 | 257,18 | 258,88 | 255,66 | 256,38 | -0,74% | 184.758,00 |
| 04.10.2024 | 258,83 | 259,61 | 255,85 | 258,30 | 0,33% | 247.500,00 |
| 03.10.2024 | 261,03 | 261,03 | 256,85 | 257,45 | -1,56% | 275.726,00 |
| 02.10.2024 | 265,14 | 266,80 | 261,16 | 261,52 | -1,18% | 238.893,00 |
| 01.10.2024 | 264,19 | 267,54 | 259,59 | 264,65 | 0,10% | 349.260,00 |
| 30.09.2024 | 261,74 | 265,14 | 261,50 | 264,38 | 0,50% | 245.114,00 |
| 27.09.2024 | 260,34 | 263,95 | 256,56 | 263,07 | 1,04% | 233.408,00 |
| 26.09.2024 | 257,27 | 260,95 | 257,06 | 260,36 | 1,30% | 397.920,00 |
| 25.09.2024 | 258,91 | 262,10 | 256,60 | 257,02 | -0,12% | 389.976,00 |
| 24.09.2024 | 267,27 | 267,27 | 256,32 | 257,32 | -4,03% | 562.472,00 |
| 23.09.2024 | 267,87 | 270,34 | 267,61 | 268,13 | 0,23% | 272.877,00 |
| 20.09.2024 | 267,99 | 270,07 | 266,44 | 267,51 | -0,19% | 2.244.212,00 |
| 19.09.2024 | 272,00 | 272,37 | 267,80 | 268,03 | -0,37% | 356.435,00 |
| 18.09.2024 | 267,97 | 270,62 | 264,97 | 269,02 | 1,36% | 356.864,00 |
| 17.09.2024 | 262,69 | 268,26 | 262,39 | 265,41 | 0,08% | 386.807,00 |
| 16.09.2024 | 264,68 | 267,60 | 262,10 | 265,21 | 1,40% | 358.937,00 |
| 13.09.2024 | 259,05 | 262,02 | 257,00 | 261,55 | 1,27% | 348.412,00 |
| 12.09.2024 | 257,55 | 259,83 | 255,72 | 258,28 | 0,26% | 321.632,00 |
| 11.09.2024 | 261,02 | 261,39 | 253,52 | 257,62 | -1,25% | 374.582,00 |
| 10.09.2024 | 268,55 | 268,65 | 259,87 | 260,87 | -2,57% | 473.271,00 |
| 09.09.2024 | 269,57 | 270,78 | 267,48 | 267,74 | -0,55% | 287.218,00 |
| 06.09.2024 | 271,46 | 276,22 | 268,27 | 269,21 | -0,63% | 203.786,00 |
| 05.09.2024 | 274,59 | 274,59 | 269,46 | 270,93 | -1,22% | 280.437,00 |
| 04.09.2024 | 275,00 | 276,98 | 272,86 | 274,27 | -0,43% | 251.972,00 |
| 03.09.2024 | 282,34 | 282,95 | 274,46 | 275,45 | -2,59% | 211.004,00 |
| 30.08.2024 | 281,73 | 284,48 | 279,23 | 282,77 | -0,03% | 384.026,00 |
| 29.08.2024 | 282,12 | 285,42 | 278,72 | 282,86 | 1,00% | 187.533,00 |
| 28.08.2024 | 277,24 | 280,58 | 277,24 | 280,05 | 1,13% | 210.579,00 |
| 27.08.2024 | 276,76 | 278,70 | 274,60 | 276,91 | 0,03% | 177.578,00 |
| 26.08.2024 | 275,81 | 277,98 | 274,19 | 276,84 | 0,85% | 126.272,00 |
| 23.08.2024 | 273,00 | 275,45 | 272,12 | 274,51 | 0,88% | 156.640,00 |
| 22.08.2024 | 271,54 | 272,91 | 268,89 | 272,11 | 0,25% | 177.037,00 |
| 21.08.2024 | 275,94 | 275,94 | 268,84 | 271,44 | -1,38% | 226.534,00 |
| 20.08.2024 | 270,58 | 275,49 | 268,84 | 275,23 | 1,60% | 301.626,00 |
| 19.08.2024 | 270,20 | 272,97 | 269,02 | 270,90 | 0,12% | 185.252,00 |
| 16.08.2024 | 269,91 | 271,49 | 268,17 | 270,57 | 0,35% | 208.141,00 |
| 15.08.2024 | 268,56 | 271,07 | 265,75 | 269,63 | 1,13% | 277.808,00 |
| 14.08.2024 | 262,58 | 268,14 | 262,48 | 266,63 | 1,47% | 291.724,00 |
| 13.08.2024 | 265,00 | 265,80 | 260,52 | 262,77 | -0,36% | 176.376,00 |
| 12.08.2024 | 259,86 | 265,32 | 258,11 | 263,73 | 1,66% | 370.770,00 |
| 09.08.2024 | 257,11 | 261,15 | 257,11 | 259,43 | 1,12% | 184.932,00 |
| 08.08.2024 | 253,89 | 259,23 | 253,89 | 256,56 | 1,23% | 200.859,00 |
| 07.08.2024 | 257,47 | 259,23 | 253,26 | 253,44 | -1,21% | 301.999,00 |
| 06.08.2024 | 256,63 | 260,67 | 255,87 | 256,55 | 0,20% | 315.842,00 |
| 05.08.2024 | 258,64 | 260,98 | 252,70 | 256,03 | -2,78% | 392.718,00 |
| 02.08.2024 | 265,72 | 268,96 | 260,71 | 263,35 | -1,37% | 339.970,00 |
| 01.08.2024 | 283,20 | 285,81 | 260,77 | 267,00 | -4,64% | 618.926,00 |
| 31.07.2024 | 279,45 | 282,85 | 277,30 | 279,98 | 0,08% | 301.876,00 |
| 30.07.2024 | 278,00 | 280,86 | 276,70 | 279,76 | 0,87% | 304.852,00 |
| 29.07.2024 | 277,00 | 278,71 | 276,30 | 277,36 | 0,48% | 301.839,00 |
| 26.07.2024 | 274,54 | 277,67 | 273,40 | 276,03 | 0,76% | 292.453,00 |
| 25.07.2024 | 267,95 | 276,03 | 267,95 | 273,95 | 3,26% | 311.524,00 |
| 24.07.2024 | 267,39 | 268,23 | 263,83 | 265,30 | -0,52% | 329.812,00 |
| 23.07.2024 | 267,22 | 271,40 | 266,50 | 266,69 | 0,21% | 282.428,00 |
| 22.07.2024 | 264,19 | 266,21 | 262,86 | 266,13 | 1,03% | 208.661,00 |
| 19.07.2024 | 268,66 | 268,66 | 262,78 | 263,42 | -1,42% | 363.265,00 |
| 18.07.2024 | 266,63 | 271,20 | 266,63 | 267,21 | 0,03% | 240.659,00 |
| 17.07.2024 | 268,15 | 268,83 | 266,19 | 267,14 | -0,12% | 266.780,00 |
| 16.07.2024 | 256,27 | 269,05 | 256,27 | 267,46 | 4,67% | 433.038,00 |
| 15.07.2024 | 251,88 | 257,64 | 251,18 | 255,52 | 1,83% | 260.588,00 |
| 12.07.2024 | 254,12 | 254,12 | 250,84 | 250,94 | -0,30% | 228.292,00 |
| 11.07.2024 | 247,44 | 252,18 | 247,44 | 251,70 | 2,04% | 194.920,00 |
| 10.07.2024 | 242,56 | 246,95 | 242,41 | 246,68 | 1,96% | 193.587,00 |
| 09.07.2024 | 243,07 | 243,72 | 241,01 | 241,93 | -0,44% | 333.039,00 |
| 08.07.2024 | 243,73 | 246,36 | 242,99 | 243,00 | -0,03% | 201.076,00 |
| 05.07.2024 | 245,79 | 245,79 | 241,84 | 243,07 | -1,24% | 308.608,00 |
| 03.07.2024 | 247,19 | 249,04 | 246,12 | 246,12 | -0,55% | 118.178,00 |
| 02.07.2024 | 246,19 | 248,79 | 244,51 | 247,48 | 0,28% | 181.449,00 |