320,630$
0,97%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 319,68 | 322,13 | 315,91 | 320,63 | 0,97% | 275.198,00 |
| 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 |
| 11.05.2026 | 317,41 | 326,48 | 316,49 | 317,75 | 0,46% | 710.080,00 |
| 08.05.2026 | 317,41 | 319,89 | 313,43 | 316,28 | 0,50% | 579.971,00 |
| 07.05.2026 | 320,77 | 322,56 | 312,20 | 314,72 | -1,51% | 643.042,00 |
| 06.05.2026 | 323,96 | 325,89 | 311,00 | 319,54 | -2,02% | 937.039,00 |
| 05.05.2026 | 338,13 | 342,06 | 311,53 | 326,13 | -10,25% | 1.714.205,00 |
| 04.05.2026 | 358,55 | 368,09 | 357,69 | 363,37 | 0,77% | 487.473,00 |
| 01.05.2026 | 365,25 | 366,29 | 357,85 | 360,60 | -1,01% | 565.710,00 |
| 30.04.2026 | 365,84 | 368,31 | 357,91 | 364,29 | 0,59% | 603.989,00 |
| 29.04.2026 | 366,08 | 371,31 | 361,66 | 362,17 | 0,21% | 476.440,00 |
| 28.04.2026 | 365,00 | 368,29 | 352,05 | 361,40 | 0,84% | 388.142,00 |
| 27.04.2026 | 356,45 | 367,02 | 356,45 | 358,40 | -0,25% | 605.662,00 |
| 24.04.2026 | 371,17 | 371,17 | 355,16 | 359,29 | -2,93% | 541.282,00 |
| 23.04.2026 | 364,00 | 371,47 | 362,37 | 370,14 | 0,89% | 415.881,00 |
| 22.04.2026 | 382,89 | 384,88 | 364,20 | 366,88 | -3,00% | 520.648,00 |
| 21.04.2026 | 389,01 | 390,00 | 377,29 | 378,21 | -3,56% | 460.831,00 |
| 20.04.2026 | 394,48 | 397,62 | 390,55 | 392,19 | -0,66% | 251.430,00 |
| 17.04.2026 | 396,79 | 400,70 | 393,00 | 394,81 | -0,34% | 636.286,00 |
| 16.04.2026 | 400,27 | 403,95 | 394,05 | 396,17 | -0,49% | 295.101,00 |
| 15.04.2026 | 392,31 | 401,36 | 391,98 | 398,13 | 0,02% | 348.301,00 |
| 14.04.2026 | 398,87 | 399,17 | 394,88 | 398,07 | 0,92% | 275.575,00 |
| 13.04.2026 | 396,00 | 400,07 | 390,97 | 394,46 | 0,01% | 409.427,00 |
| 10.04.2026 | 401,72 | 403,37 | 386,49 | 394,41 | -2,22% | 432.488,00 |
| 09.04.2026 | 410,01 | 414,03 | 402,26 | 403,37 | -1,94% | 308.998,00 |
| 08.04.2026 | 405,66 | 413,58 | 403,01 | 411,35 | 2,25% | 433.294,00 |
| 07.04.2026 | 405,16 | 408,24 | 400,60 | 402,28 | -1,32% | 242.270,00 |
| 06.04.2026 | 398,11 | 407,76 | 396,31 | 407,66 | 2,78% | 393.758,00 |
| 02.04.2026 | 386,76 | 398,99 | 381,66 | 396,62 | 0,84% | 280.437,00 |
| 01.04.2026 | 381,32 | 396,17 | 379,50 | 393,32 | 3,53% | 491.155,00 |
| 31.03.2026 | 374,62 | 382,72 | 370,41 | 379,90 | 2,93% | 400.247,00 |
| 30.03.2026 | 386,45 | 387,07 | 366,48 | 369,08 | -3,33% | 484.874,00 |
| 27.03.2026 | 380,73 | 388,52 | 372,37 | 381,79 | -0,78% | 372.695,00 |
| 26.03.2026 | 396,06 | 400,98 | 384,25 | 384,79 | -4,41% | 464.557,00 |
| 25.03.2026 | 406,32 | 409,41 | 399,50 | 402,56 | 0,12% | 285.970,00 |
| 24.03.2026 | 392,05 | 406,22 | 392,05 | 402,08 | 1,39% | 327.711,00 |
| 23.03.2026 | 405,00 | 410,99 | 396,11 | 396,57 | -2,80% | 671.431,00 |
| 20.03.2026 | 415,00 | 417,55 | 405,55 | 407,98 | -2,50% | 1.720.556,00 |
| 19.03.2026 | 417,73 | 423,09 | 410,28 | 418,42 | -2,24% | 483.305,00 |
| 18.03.2026 | 424,55 | 433,41 | 422,13 | 427,99 | 1,19% | 453.829,00 |
| 17.03.2026 | 416,37 | 423,98 | 413,07 | 422,94 | 1,52% | 461.846,00 |
| 16.03.2026 | 414,35 | 419,19 | 403,59 | 416,59 | 0,21% | 684.868,00 |
| 13.03.2026 | 415,36 | 418,44 | 406,97 | 415,71 | 0,28% | 371.341,00 |
| 12.03.2026 | 410,70 | 417,00 | 403,22 | 414,56 | 0,21% | 411.979,00 |
| 11.03.2026 | 412,92 | 419,95 | 409,95 | 413,70 | -0,91% | 331.557,00 |
| 10.03.2026 | 427,36 | 427,36 | 416,62 | 417,51 | -2,81% | 353.165,00 |
| 09.03.2026 | 420,79 | 432,29 | 417,85 | 429,58 | 0,11% | 468.111,00 |
| 06.03.2026 | 415,16 | 432,72 | 412,05 | 429,11 | 1,89% | 395.099,00 |
| 05.03.2026 | 430,07 | 430,57 | 411,06 | 421,17 | -3,63% | 484.955,00 |
| 04.03.2026 | 440,00 | 441,44 | 432,12 | 437,03 | -0,75% | 420.817,00 |
| 03.03.2026 | 443,14 | 447,91 | 435,18 | 440,33 | -2,95% | 417.314,00 |
| 02.03.2026 | 451,05 | 460,00 | 445,67 | 453,73 | 2,07% | 631.193,00 |
| 27.02.2026 | 442,50 | 445,17 | 436,00 | 444,52 | 0,34% | 410.528,00 |
| 26.02.2026 | 437,52 | 444,99 | 430,19 | 443,00 | 1,70% | 430.482,00 |
| 25.02.2026 | 447,75 | 451,86 | 418,78 | 435,58 | -2,71% | 513.683,00 |
| 24.02.2026 | 435,98 | 449,03 | 431,86 | 447,73 | 2,22% | 391.847,00 |
| 23.02.2026 | 432,25 | 441,89 | 428,39 | 438,01 | 0,10% | 468.933,00 |
| 20.02.2026 | 439,91 | 447,74 | 433,59 | 437,57 | -1,26% | 507.661,00 |
| 19.02.2026 | 423,20 | 443,32 | 423,20 | 443,14 | 4,30% | 774.815,00 |
| 18.02.2026 | 420,43 | 426,97 | 417,72 | 424,89 | 1,69% | 350.249,00 |
| 17.02.2026 | 418,05 | 420,94 | 406,70 | 417,83 | -0,23% | 517.008,00 |
| 13.02.2026 | 406,75 | 422,29 | 406,05 | 418,78 | 2,96% | 643.792,00 |
| 12.02.2026 | 395,46 | 413,49 | 395,46 | 406,76 | 3,58% | 624.297,00 |
| 11.02.2026 | 403,52 | 403,52 | 382,01 | 392,70 | -1,67% | 516.027,00 |
| 10.02.2026 | 404,27 | 404,28 | 394,79 | 399,37 | -1,59% | 425.153,00 |
| 09.02.2026 | 400,00 | 414,46 | 398,06 | 405,82 | 2,02% | 610.540,00 |
| 06.02.2026 | 375,00 | 400,00 | 374,88 | 397,77 | 7,69% | 774.032,00 |
| 05.02.2026 | 354,61 | 407,00 | 351,63 | 369,38 | -10,59% | 1.558.533,00 |
| 04.02.2026 | 425,57 | 429,00 | 409,41 | 413,14 | -3,84% | 991.328,00 |
| 03.02.2026 | 423,00 | 432,91 | 422,32 | 429,64 | 2,22% | 588.807,00 |
| 02.02.2026 | 417,50 | 425,00 | 415,53 | 420,30 | -0,05% | 378.705,00 |
| 30.01.2026 | 422,45 | 429,30 | 417,23 | 420,51 | -1,71% | 466.784,00 |
| 29.01.2026 | 429,15 | 436,14 | 423,51 | 427,83 | 0,57% | 445.665,00 |
| 28.01.2026 | 418,14 | 428,57 | 416,12 | 425,39 | 0,61% | 439.718,00 |
| 27.01.2026 | 410,00 | 423,66 | 410,00 | 422,79 | 2,23% | 389.755,00 |
| 26.01.2026 | 414,10 | 414,96 | 405,41 | 413,56 | -2,49% | 573.053,00 |
| 22.01.2026 | 420,03 | 426,62 | 416,61 | 424,14 | 0,35% | 477.270,00 |
| 21.01.2026 | 421,75 | 426,79 | 410,61 | 422,68 | 1,71% | 575.403,00 |
| 20.01.2026 | 423,56 | 432,00 | 412,03 | 415,58 | -2,42% | 830.710,00 |
| 16.01.2026 | 422,52 | 427,72 | 420,03 | 425,90 | 1,68% | 688.890,00 |
| 15.01.2026 | 412,30 | 420,71 | 401,20 | 418,86 | 0,84% | 859.185,00 |
| 14.01.2026 | 416,48 | 425,12 | 409,04 | 415,39 | 0,91% | 1.027.797,00 |
| 13.01.2026 | 413,76 | 414,57 | 401,45 | 411,66 | 3,37% | 1.121.079,00 |
| 12.01.2026 | 390,54 | 399,61 | 390,00 | 398,25 | 2,91% | 587.400,00 |
| 09.01.2026 | 380,98 | 391,04 | 380,94 | 386,99 | 2,25% | 507.627,00 |
| 08.01.2026 | 375,60 | 389,52 | 373,98 | 378,47 | 6,18% | 946.648,00 |
| 07.01.2026 | 369,25 | 374,26 | 356,14 | 356,45 | -3,03% | 717.090,00 |
| 06.01.2026 | 366,11 | 370,52 | 364,00 | 367,60 | 1,13% | 477.669,00 |
| 05.01.2026 | 358,14 | 365,92 | 358,14 | 363,48 | 3,93% | 547.011,00 |
| 02.01.2026 | 339,79 | 349,96 | 336,00 | 349,75 | 2,85% | 402.658,00 |
| 31.12.2025 | 343,18 | 344,22 | 339,11 | 340,07 | -0,56% | 262.458,00 |
| 30.12.2025 | 346,26 | 347,33 | 340,27 | 341,98 | -1,08% | 384.620,00 |
| 29.12.2025 | 350,63 | 352,50 | 344,90 | 345,73 | -1,54% | 351.778,00 |