268,540$
-2,11%
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 | 274,90 | 275,51 | 267,31 | 268,54 | -2,11% | 655.071,00 |
| 01.10.2026 | 269,09 | 275,98 | 266,39 | 274,33 | 2,72% | 807.202,00 |
| 30.09.2026 | 267,12 | 269,87 | 262,91 | 267,07 | 2,86% | 769.544,00 |
| 29.09.2026 | 257,44 | 262,50 | 256,79 | 259,64 | 1,01% | 513.172,00 |
| 28.09.2026 | 261,69 | 262,51 | 256,81 | 257,05 | -2,64% | 590.318,00 |
| 25.09.2026 | 265,00 | 266,05 | 261,71 | 264,02 | -0,74% | 300.103,00 |
| 24.09.2026 | 270,00 | 271,99 | 265,58 | 266,00 | -1,41% | 370.294,00 |
| 23.09.2026 | 269,99 | 274,35 | 268,07 | 269,80 | -0,42% | 472.823,00 |
| 22.09.2026 | 278,00 | 278,78 | 268,09 | 270,95 | -1,87% | 534.419,00 |
| 21.09.2026 | 273,39 | 276,78 | 272,23 | 276,10 | 1,19% | 424.962,00 |
| 18.09.2026 | 277,13 | 277,14 | 270,15 | 272,86 | -1,54% | 1.447.748,00 |
| 17.09.2026 | 279,72 | 283,25 | 275,52 | 277,14 | -0,34% | 421.657,00 |
| 16.09.2026 | 279,21 | 280,51 | 275,04 | 278,09 | -0,49% | 467.181,00 |
| 15.09.2026 | 280,98 | 280,98 | 272,88 | 279,46 | -0,20% | 413.821,00 |
| 14.09.2026 | 277,77 | 282,19 | 277,16 | 280,01 | 0,11% | 327.897,00 |
| 11.09.2026 | 284,87 | 284,87 | 278,17 | 279,69 | -0,70% | 445.688,00 |
| 10.09.2026 | 280,00 | 285,16 | 279,62 | 281,67 | 0,29% | 403.881,00 |
| 09.09.2026 | 288,25 | 290,59 | 280,77 | 280,85 | -2,37% | 356.321,00 |
| 08.09.2026 | 286,99 | 293,00 | 286,45 | 287,67 | 0,61% | 326.838,00 |
| 04.09.2026 | 288,14 | 290,15 | 284,05 | 285,93 | -1,65% | 312.680,00 |
| 03.09.2026 | 291,13 | 295,50 | 286,20 | 290,73 | 0,70% | 285.788,00 |
| 02.09.2026 | 292,24 | 292,72 | 287,22 | 288,72 | -1,27% | 337.504,00 |
| 01.09.2026 | 290,83 | 294,52 | 290,70 | 292,42 | 0,42% | 375.972,00 |
| 31.08.2026 | 291,51 | 297,45 | 288,28 | 291,20 | -1,02% | 434.810,00 |
| 28.08.2026 | 296,42 | 297,38 | 290,50 | 294,21 | -1,04% | 438.449,00 |
| 27.08.2026 | 296,99 | 298,83 | 293,02 | 297,29 | 0,30% | 320.179,00 |
| 26.08.2026 | 291,15 | 298,99 | 291,00 | 296,40 | 1,80% | 356.199,00 |
| 25.08.2026 | 294,33 | 295,87 | 286,50 | 291,15 | -1,18% | 363.872,00 |
| 24.08.2026 | 297,18 | 298,05 | 291,15 | 294,63 | -1,20% | 331.097,00 |
| 21.08.2026 | 303,42 | 305,25 | 296,89 | 298,20 | -1,06% | 478.432,00 |
| 20.08.2026 | 310,32 | 310,76 | 300,26 | 301,40 | -3,32% | 364.654,00 |
| 19.08.2026 | 316,89 | 317,00 | 310,56 | 311,76 | -1,84% | 381.758,00 |
| 18.08.2026 | 319,44 | 322,48 | 317,31 | 317,61 | -0,23% | 588.237,00 |
| 17.08.2026 | 325,74 | 327,25 | 317,51 | 318,34 | -2,86% | 422.286,00 |
| 14.08.2026 | 330,52 | 330,75 | 322,35 | 327,71 | 0,60% | 406.017,00 |
| 13.08.2026 | 327,02 | 328,67 | 322,00 | 325,76 | -0,32% | 366.659,00 |
| 12.08.2026 | 325,61 | 329,48 | 323,25 | 326,80 | -0,32% | 311.016,00 |
| 11.08.2026 | 328,80 | 334,17 | 326,26 | 327,85 | -0,89% | 395.495,00 |
| 10.08.2026 | 324,83 | 334,50 | 324,00 | 330,81 | 1,95% | 437.464,00 |
| 07.08.2026 | 322,92 | 325,19 | 320,50 | 324,48 | 0,85% | 288.011,00 |
| 06.08.2026 | 322,47 | 325,28 | 319,72 | 321,76 | 1,28% | 423.308,00 |
| 05.08.2026 | 327,37 | 329,56 | 316,39 | 317,70 | -1,66% | 562.335,00 |
| 04.08.2026 | 327,69 | 330,42 | 316,47 | 323,06 | -0,89% | 561.101,00 |
| 03.08.2026 | 333,00 | 334,53 | 325,41 | 325,95 | -0,15% | 603.553,00 |
| 31.07.2026 | 323,01 | 329,55 | 311,50 | 326,45 | 2,05% | 906.247,00 |
| 30.07.2026 | 307,01 | 320,65 | 296,66 | 319,90 | 14,09% | 1.374.132,00 |
| 29.07.2026 | 300,25 | 302,78 | 279,44 | 280,40 | -6,50% | 769.563,00 |
| 28.07.2026 | 289,81 | 301,69 | 285,08 | 299,90 | 4,04% | 1.022.719,00 |
| 27.07.2026 | 287,14 | 290,57 | 284,45 | 288,25 | 0,23% | 371.886,00 |
| 24.07.2026 | 289,41 | 292,69 | 286,86 | 287,59 | 0,17% | 324.467,00 |
| 23.07.2026 | 282,59 | 295,40 | 282,59 | 287,09 | 3,54% | 691.200,00 |
| 22.07.2026 | 273,00 | 277,93 | 271,98 | 277,28 | 3,17% | 330.880,00 |
| 21.07.2026 | 267,70 | 271,36 | 263,62 | 268,76 | -0,47% | 361.417,00 |
| 20.07.2026 | 270,81 | 273,52 | 269,22 | 270,04 | 0,34% | 342.122,00 |
| 17.07.2026 | 272,98 | 277,20 | 268,25 | 269,13 | -0,71% | 946.781,00 |
| 16.07.2026 | 276,86 | 277,98 | 270,13 | 271,05 | -2,43% | 529.081,00 |
| 15.07.2026 | 281,72 | 283,55 | 276,70 | 277,79 | -0,79% | 378.179,00 |
| 14.07.2026 | 285,89 | 287,65 | 279,80 | 280,00 | -1,71% | 248.189,00 |
| 13.07.2026 | 287,29 | 288,29 | 284,40 | 284,86 | -0,43% | 300.652,00 |
| 10.07.2026 | 286,73 | 287,23 | 283,90 | 286,09 | -0,04% | 235.763,00 |
| 09.07.2026 | 287,08 | 289,67 | 282,54 | 286,21 | -1,13% | 319.842,00 |
| 08.07.2026 | 285,76 | 290,00 | 284,02 | 289,47 | 0,00% | 379.509,00 |
| 07.07.2026 | 293,95 | 295,50 | 286,07 | 289,46 | -1,58% | 336.089,00 |
| 06.07.2026 | 291,00 | 296,19 | 289,23 | 294,10 | 0,89% | 433.727,00 |
| 02.07.2026 | 282,94 | 291,92 | 282,75 | 291,50 | 4,49% | 491.236,00 |
| 01.07.2026 | 283,20 | 285,00 | 278,33 | 278,97 | -0,33% | 370.414,00 |
| 30.06.2026 | 279,77 | 282,81 | 276,67 | 279,89 | 0,90% | 453.972,00 |
| 29.06.2026 | 282,89 | 282,89 | 277,05 | 277,39 | -1,63% | 455.391,00 |
| 26.06.2026 | 278,17 | 286,30 | 278,17 | 281,99 | 1,04% | 680.772,00 |
| 25.06.2026 | 280,55 | 283,33 | 276,88 | 279,09 | -0,19% | 682.668,00 |
| 24.06.2026 | 283,00 | 285,90 | 278,37 | 279,62 | -1,36% | 514.449,00 |
| 23.06.2026 | 279,58 | 283,49 | 277,44 | 283,48 | 1,90% | 426.196,00 |
| 22.06.2026 | 281,11 | 284,38 | 274,81 | 278,19 | -2,54% | 592.410,00 |
| 18.06.2026 | 299,03 | 299,03 | 281,44 | 285,43 | -3,86% | 1.215.089,00 |
| 17.06.2026 | 295,48 | 302,74 | 294,41 | 296,89 | -0,54% | 463.203,00 |
| 16.06.2026 | 299,21 | 302,23 | 297,62 | 298,51 | -0,38% | 298.383,00 |
| 15.06.2026 | 300,16 | 302,05 | 297,77 | 299,66 | 0,67% | 402.159,00 |
| 12.06.2026 | 303,29 | 303,48 | 296,81 | 297,68 | -1,09% | 317.467,00 |
| 11.06.2026 | 290,11 | 301,67 | 289,59 | 300,95 | 4,09% | 496.904,00 |
| 10.06.2026 | 299,00 | 299,03 | 288,73 | 289,13 | -2,82% | 297.042,00 |
| 09.06.2026 | 293,43 | 298,81 | 293,05 | 297,52 | 1,80% | 489.626,00 |
| 08.06.2026 | 294,18 | 297,00 | 290,61 | 292,26 | -0,27% | 394.182,00 |
| 05.06.2026 | 295,21 | 296,39 | 290,24 | 293,04 | -0,51% | 347.355,00 |
| 04.06.2026 | 290,36 | 294,58 | 289,46 | 294,53 | 2,43% | 497.131,00 |
| 03.06.2026 | 291,83 | 294,22 | 287,43 | 287,54 | -2,08% | 748.517,00 |
| 02.06.2026 | 298,33 | 298,45 | 291,64 | 293,66 | -0,93% | 510.378,00 |
| 01.06.2026 | 304,50 | 306,31 | 291,71 | 296,41 | -3,82% | 893.979,00 |
| 29.05.2026 | 317,15 | 318,19 | 304,25 | 308,17 | -3,97% | 876.050,00 |
| 28.05.2026 | 320,06 | 323,86 | 317,88 | 320,90 | 1,05% | 523.106,00 |
| 27.05.2026 | 318,36 | 319,66 | 314,15 | 317,56 | -1,06% | 422.137,00 |
| 26.05.2026 | 320,35 | 321,98 | 315,94 | 320,95 | 0,10% | 356.999,00 |
| 22.05.2026 | 319,68 | 322,13 | 315,91 | 320,63 | 0,97% | 286.540,00 |
| 21.05.2026 | 320,00 | 322,82 | 316,03 | 317,55 | -1,36% | 459.166,00 |
| 20.05.2026 | 326,61 | 326,92 | 320,80 | 321,92 | -0,83% | 327.329,00 |
| 19.05.2026 | 328,98 | 331,79 | 323,84 | 324,60 | -1,44% | 385.544,00 |
| 18.05.2026 | 330,17 | 331,64 | 325,00 | 329,35 | 0,97% | 300.711,00 |
| 15.05.2026 | 331,21 | 336,21 | 325,00 | 326,17 | -3,20% | 432.046,00 |
| 14.05.2026 | 332,51 | 339,76 | 332,51 | 336,95 | 0,82% | 389.218,00 |
| 13.05.2026 | 332,58 | 334,96 | 324,33 | 334,22 | 0,20% | 471.316,00 |
| 12.05.2026 | 321,02 | 336,53 | 318,99 | 333,56 | 4,98% | 915.033,00 |