209,250€
2,12%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 204,55 | 209,05 | 203,20 | 209,05 | 2,03% | - |
| 30.06.2025 | 202,90 | 204,90 | 201,30 | 204,90 | 1,04% | - |
| 27.06.2025 | 204,00 | 204,00 | 201,80 | 202,80 | -0,44% | - |
| 26.06.2025 | 200,10 | 204,90 | 200,10 | 203,70 | 1,19% | - |
| 25.06.2025 | 198,00 | 201,40 | 196,60 | 201,30 | 1,16% | - |
| 24.06.2025 | 204,40 | 204,40 | 198,25 | 199,00 | -2,40% | - |
| 23.06.2025 | 201,90 | 206,00 | 201,90 | 203,90 | 0,59% | - |
| 20.06.2025 | 199,90 | 203,40 | 199,90 | 202,70 | 1,81% | - |
| 19.06.2025 | 202,40 | 202,40 | 199,10 | 199,10 | -1,92% | - |
| 18.06.2025 | 202,30 | 204,50 | 202,30 | 203,00 | 0,10% | - |
| 17.06.2025 | 196,15 | 203,20 | 196,05 | 202,80 | 2,84% | - |
| 16.06.2025 | 200,30 | 200,30 | 195,30 | 197,20 | -1,84% | - |
| 13.06.2025 | 198,00 | 202,80 | 198,00 | 200,90 | 1,95% | - |
| 12.06.2025 | 194,10 | 197,05 | 192,40 | 197,05 | 0,48% | - |
| 11.06.2025 | 195,05 | 196,25 | 188,60 | 196,10 | 0,93% | - |
| 10.06.2025 | 198,10 | 200,50 | 194,10 | 194,30 | -2,46% | 15,00 |
| 09.06.2025 | 196,55 | 199,75 | 196,55 | 199,20 | 0,40% | 15,00 |
| 06.06.2025 | 195,75 | 198,55 | 195,75 | 198,40 | 1,22% | - |
| 05.06.2025 | 195,35 | 196,35 | 194,45 | 196,00 | -0,46% | - |
| 04.06.2025 | 199,20 | 199,20 | 196,85 | 196,90 | -1,60% | - |
| 03.06.2025 | 192,95 | 200,10 | 192,90 | 200,10 | 3,14% | - |
| 02.06.2025 | 193,05 | 194,00 | 192,45 | 194,00 | -0,84% | - |
| 30.05.2025 | 194,80 | 195,65 | 193,85 | 195,65 | -0,18% | - |
| 29.05.2025 | 202,50 | 202,50 | 195,80 | 196,00 | -1,58% | - |
| 28.05.2025 | 199,60 | 201,60 | 199,15 | 199,15 | -0,57% | - |
| 27.05.2025 | 200,00 | 200,30 | 197,45 | 200,30 | 0,15% | 15,00 |
| 26.05.2025 | 200,00 | 200,00 | 200,00 | 200,00 | 1,34% | - |
| 23.05.2025 | 196,55 | 197,70 | 194,75 | 197,35 | -0,70% | - |
| 22.05.2025 | 197,00 | 199,40 | 195,50 | 198,75 | 0,76% | 22,00 |
| 21.05.2025 | 201,30 | 201,30 | 197,10 | 197,25 | -2,25% | 10,00 |
| 20.05.2025 | 201,60 | 202,80 | 201,60 | 201,80 | -0,69% | - |
| 19.05.2025 | 202,30 | 205,80 | 201,40 | 203,20 | -1,26% | - |
| 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 |