206,300€
1,43%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 201,90 | 205,80 | 201,90 | 205,80 | 1,18% | - |
| 15.05.2025 | 197,15 | 203,40 | 197,15 | 203,40 | 2,03% | 45,00 |
| 14.05.2025 | 200,40 | 200,40 | 196,40 | 199,35 | -0,92% | 6,00 |
| 13.05.2025 | 204,70 | 204,90 | 201,00 | 201,20 | -2,66% | - |
| 12.05.2025 | 208,00 | 208,00 | 204,60 | 206,70 | 0,68% | - |
| 09.05.2025 | 206,10 | 206,30 | 204,60 | 205,30 | -1,20% | - |
| 08.05.2025 | 203,70 | 207,80 | 203,00 | 207,80 | 2,11% | 44,00 |
| 07.05.2025 | 204,60 | 204,60 | 202,50 | 203,50 | -0,54% | - |
| 06.05.2025 | 203,70 | 204,60 | 203,40 | 204,60 | -0,49% | - |
| 05.05.2025 | 203,40 | 205,60 | 200,50 | 205,60 | 1,08% | 4,00 |
| 02.05.2025 | 201,20 | 203,40 | 199,40 | 203,40 | 0,35% | 35,00 |
| 30.04.2025 | 200,70 | 202,70 | 199,75 | 202,70 | 0,40% | 59,00 |
| 29.04.2025 | 199,20 | 202,50 | 199,20 | 201,90 | 1,20% | 12,00 |
| 28.04.2025 | 196,40 | 202,30 | 196,40 | 199,50 | 0,48% | 173,00 |
| 25.04.2025 | 194,55 | 198,55 | 194,55 | 198,55 | 2,58% | - |
| 24.04.2025 | 190,20 | 194,15 | 189,90 | 193,55 | 1,02% | - |
| 23.04.2025 | 191,45 | 192,15 | 190,30 | 191,60 | 0,68% | 25,00 |
| 22.04.2025 | 188,50 | 190,30 | 185,75 | 190,30 | -1,32% | 74,00 |
| 17.04.2025 | 189,95 | 193,00 | 188,20 | 192,85 | 2,12% | - |
| 16.04.2025 | 188,85 | 190,65 | 188,45 | 188,85 | -2,10% | - |
| 15.04.2025 | 191,95 | 194,70 | 191,95 | 192,90 | -0,21% | - |
| 14.04.2025 | 189,20 | 193,50 | 189,20 | 193,30 | 1,50% | - |
| 11.04.2025 | 179,25 | 191,70 | 179,25 | 190,45 | 6,75% | 2,00 |
| 10.04.2025 | 180,85 | 180,85 | 176,85 | 178,40 | -2,06% | - |
| 09.04.2025 | 166,05 | 182,15 | 166,05 | 182,15 | 6,96% | 1,00 |
| 08.04.2025 | 168,55 | 176,35 | 168,55 | 170,30 | 1,76% | - |
| 07.04.2025 | 162,40 | 169,00 | 161,45 | 167,35 | -0,86% | - |
| 04.04.2025 | 178,10 | 178,10 | 168,80 | 168,80 | -6,27% | 33,00 |
| 03.04.2025 | 181,60 | 183,70 | 177,40 | 180,10 | -4,43% | 85,00 |
| 02.04.2025 | 185,75 | 188,45 | 184,05 | 188,45 | 0,96% | - |
| 01.04.2025 | 186,80 | 188,05 | 186,65 | 186,65 | -1,27% | - |
| 31.03.2025 | 188,05 | 189,40 | 187,00 | 189,05 | 0,24% | 10,00 |
| 28.03.2025 | 187,20 | 189,25 | 187,05 | 188,60 | 0,72% | - |
| 27.03.2025 | 188,20 | 188,90 | 186,45 | 187,25 | -0,48% | - |
| 26.03.2025 | 190,10 | 190,90 | 188,00 | 188,15 | -1,03% | - |
| 25.03.2025 | 189,65 | 191,10 | 189,10 | 190,10 | 0,24% | - |
| 24.03.2025 | 188,20 | 191,65 | 186,40 | 189,65 | 2,26% | 60,00 |
| 21.03.2025 | 185,20 | 185,55 | 183,85 | 185,45 | 0,30% | - |
| 20.03.2025 | 190,00 | 190,00 | 184,90 | 184,90 | -2,38% | - |
| 19.03.2025 | 190,10 | 192,00 | 189,40 | 189,40 | -0,08% | 196,00 |
| 18.03.2025 | 188,90 | 190,55 | 188,75 | 189,55 | -0,26% | - |
| 17.03.2025 | 179,20 | 190,05 | 179,20 | 190,05 | 5,55% | - |
| 14.03.2025 | 180,05 | 181,85 | 179,45 | 180,05 | 0,39% | 55,00 |
| 13.03.2025 | 175,55 | 181,30 | 175,55 | 179,35 | 2,46% | - |
| 12.03.2025 | 178,30 | 178,30 | 174,15 | 175,05 | -1,49% | 2,00 |
| 11.03.2025 | 180,55 | 180,95 | 175,30 | 177,70 | -1,69% | 33,00 |
| 10.03.2025 | 180,20 | 186,35 | 180,20 | 180,75 | -0,14% | 8,00 |
| 07.03.2025 | 178,00 | 181,40 | 175,25 | 181,00 | 0,95% | - |
| 06.03.2025 | 179,40 | 180,45 | 174,95 | 179,30 | -0,14% | 58,00 |
| 05.03.2025 | 165,05 | 179,55 | 165,05 | 179,55 | 10,59% | 281,00 |
| 04.03.2025 | 163,70 | 163,70 | 161,70 | 162,35 | -0,89% | 19,00 |
| 03.03.2025 | 167,60 | 169,20 | 163,80 | 163,80 | -2,53% | 10,00 |
| 28.02.2025 | 165,20 | 168,05 | 164,85 | 168,05 | 0,57% | 70,00 |
| 27.02.2025 | 164,40 | 167,50 | 164,40 | 167,10 | 1,06% | - |
| 26.02.2025 | 166,15 | 166,15 | 163,65 | 165,35 | -0,45% | - |
| 25.02.2025 | 160,00 | 166,10 | 160,00 | 166,10 | 2,82% | - |
| 24.02.2025 | 161,65 | 163,65 | 161,10 | 161,55 | -0,65% | - |
| 21.02.2025 | 168,30 | 168,30 | 162,60 | 162,60 | -3,73% | - |
| 20.02.2025 | 165,15 | 169,25 | 165,15 | 168,90 | 2,05% | - |
| 19.02.2025 | 161,25 | 165,50 | 161,25 | 165,50 | 2,51% | 12,00 |
| 18.02.2025 | 153,40 | 163,00 | 153,40 | 161,45 | 5,42% | - |
| 17.02.2025 | 152,80 | 153,15 | 152,80 | 153,15 | -0,13% | - |
| 14.02.2025 | 153,80 | 153,80 | 152,30 | 153,35 | -0,29% | - |
| 13.02.2025 | 156,05 | 157,60 | 153,80 | 153,80 | -1,88% | - |
| 12.02.2025 | 160,75 | 160,75 | 156,75 | 156,75 | -2,67% | 5,00 |
| 11.02.2025 | 161,65 | 164,00 | 160,05 | 161,05 | -1,04% | 15,00 |
| 10.02.2025 | 162,30 | 166,35 | 162,05 | 162,75 | 0,40% | 8,00 |
| 07.02.2025 | 153,10 | 163,05 | 153,10 | 162,10 | 5,77% | 10,00 |
| 06.02.2025 | 187,20 | 187,20 | 153,25 | 153,25 | -18,16% | 159,00 |
| 05.02.2025 | 186,60 | 187,95 | 186,60 | 187,25 | -0,29% | - |
| 04.02.2025 | 189,10 | 189,10 | 187,25 | 187,80 | -1,52% | - |
| 03.02.2025 | 188,85 | 192,00 | 186,50 | 190,70 | 0,77% | 3,00 |
| 31.01.2025 | 187,00 | 189,25 | 186,30 | 189,25 | 1,07% | - |
| 30.01.2025 | 184,15 | 187,25 | 183,05 | 187,25 | 1,24% | - |
| 29.01.2025 | 186,10 | 187,60 | 183,80 | 184,95 | -0,99% | - |
| 28.01.2025 | 192,35 | 192,35 | 186,80 | 186,80 | -2,61% | - |
| 27.01.2025 | 190,90 | 196,45 | 190,90 | 191,80 | -0,05% | 8,00 |
| 24.01.2025 | 193,70 | 193,80 | 191,90 | 191,90 | -1,61% | - |
| 23.01.2025 | 196,15 | 196,15 | 193,30 | 195,05 | -1,01% | - |
| 22.01.2025 | 200,10 | 200,10 | 197,05 | 197,05 | -1,57% | - |
| 21.01.2025 | 195,05 | 200,20 | 195,05 | 200,20 | 2,64% | - |
| 20.01.2025 | 195,05 | 195,05 | 195,05 | 195,05 | -0,91% | - |
| 17.01.2025 | 194,20 | 197,25 | 194,20 | 196,85 | 1,10% | - |
| 16.01.2025 | 192,05 | 195,25 | 192,05 | 194,70 | 1,22% | - |
| 15.01.2025 | 191,05 | 193,35 | 191,05 | 192,35 | 0,81% | - |
| 14.01.2025 | 189,00 | 190,80 | 187,40 | 190,80 | 0,29% | - |
| 13.01.2025 | 184,35 | 190,70 | 184,30 | 190,25 | 2,87% | 13,00 |
| 10.01.2025 | 183,05 | 184,95 | 183,05 | 184,95 | 1,04% | - |
| 09.01.2025 | 181,50 | 183,05 | 181,50 | 183,05 | -0,27% | - |
| 08.01.2025 | 181,60 | 184,10 | 181,60 | 183,55 | 0,88% | - |
| 07.01.2025 | 179,50 | 183,25 | 179,50 | 181,95 | 1,08% | - |
| 06.01.2025 | 181,00 | 181,75 | 180,00 | 180,00 | -0,94% | 3,00 |
| 03.01.2025 | 182,55 | 182,65 | 181,70 | 181,70 | -0,44% | - |
| 02.01.2025 | 181,35 | 184,90 | 181,35 | 182,50 | 1,02% | - |
| 30.12.2024 | 180,70 | 180,70 | 180,65 | 180,65 | -0,82% | - |
| 27.12.2024 | 182,75 | 183,00 | 181,40 | 182,15 | -0,25% | - |
| 23.12.2024 | 181,70 | 183,25 | 181,45 | 182,60 | -0,49% | - |
| 20.12.2024 | 179,45 | 186,75 | 179,45 | 183,50 | 1,66% | - |
| 19.12.2024 | 188,10 | 191,90 | 180,50 | 180,50 | -4,07% | 55,00 |
| 18.12.2024 | 183,05 | 192,90 | 183,05 | 188,15 | 2,06% | - |