230,400€
1,63%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.08.2025 | 227,05 | 233,45 | 225,40 | 230,70 | 1,76% | - |
| 08.08.2025 | 227,30 | 229,20 | 226,20 | 226,70 | -0,31% | - |
| 07.08.2025 | 228,10 | 228,10 | 224,30 | 227,40 | -0,70% | - |
| 06.08.2025 | 233,10 | 233,10 | 229,00 | 229,00 | -1,67% | 20,00 |
| 05.08.2025 | 228,90 | 232,90 | 228,90 | 232,90 | 1,70% | - |
| 04.08.2025 | 234,00 | 236,00 | 229,00 | 229,00 | -1,29% | 15,00 |
| 01.08.2025 | 242,00 | 242,00 | 232,00 | 232,00 | -4,49% | 129,00 |
| 31.07.2025 | 226,40 | 248,10 | 226,40 | 242,90 | 7,91% | 4,00 |
| 30.07.2025 | 224,70 | 226,70 | 224,70 | 225,10 | 0,00% | - |
| 29.07.2025 | 225,40 | 226,90 | 225,10 | 225,10 | -0,35% | - |
| 28.07.2025 | 225,00 | 225,90 | 223,90 | 225,90 | 0,58% | - |
| 25.07.2025 | 223,10 | 225,20 | 222,70 | 224,60 | 0,54% | - |
| 24.07.2025 | 224,00 | 225,70 | 223,40 | 223,40 | -0,45% | - |
| 23.07.2025 | 215,40 | 224,80 | 215,40 | 224,40 | 4,03% | 16,00 |
| 22.07.2025 | 215,10 | 216,10 | 214,70 | 215,70 | 0,09% | - |
| 21.07.2025 | 217,50 | 217,50 | 215,40 | 215,50 | -1,10% | - |
| 18.07.2025 | 218,60 | 218,80 | 216,80 | 217,90 | -0,59% | - |
| 17.07.2025 | 216,90 | 219,40 | 216,90 | 219,20 | 0,97% | - |
| 16.07.2025 | 216,30 | 217,80 | 216,30 | 217,10 | -0,46% | - |
| 15.07.2025 | 220,30 | 221,20 | 218,10 | 218,10 | -1,40% | - |
| 14.07.2025 | 218,20 | 221,20 | 218,20 | 221,20 | 0,68% | - |
| 11.07.2025 | 218,70 | 220,20 | 218,10 | 219,70 | -0,09% | - |
| 10.07.2025 | 210,00 | 219,90 | 210,00 | 219,90 | 3,82% | - |
| 09.07.2025 | 209,90 | 212,00 | 209,90 | 211,80 | 0,47% | - |
| 08.07.2025 | 214,60 | 214,80 | 210,80 | 210,80 | -2,32% | - |
| 07.07.2025 | 214,00 | 217,50 | 214,00 | 215,80 | 1,98% | 8,00 |
| 04.07.2025 | 212,40 | 212,40 | 211,60 | 211,60 | -0,89% | - |
| 03.07.2025 | 210,60 | 215,20 | 210,60 | 213,50 | 1,04% | 15,00 |
| 02.07.2025 | 208,00 | 211,50 | 207,40 | 211,30 | 1,73% | 32,00 |
| 01.07.2025 | 203,20 | 208,10 | 203,20 | 207,70 | 1,37% | - |
| 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% | - |