187,425€
1,31%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 186,63 | 188,45 | 184,30 | 187,45 | 1,32% | - |
| 21.11.2024 | 178,15 | 185,05 | 178,15 | 185,00 | 3,04% | - |
| 20.11.2024 | 179,55 | 180,30 | 179,50 | 179,55 | -0,14% | - |
| 19.11.2024 | 183,00 | 183,55 | 179,80 | 179,80 | -2,47% | - |
| 18.11.2024 | 181,30 | 184,35 | 181,30 | 184,35 | 1,01% | - |
| 15.11.2024 | 181,95 | 184,90 | 181,35 | 182,50 | -1,59% | - |
| 14.11.2024 | 190,70 | 190,70 | 184,10 | 185,45 | -3,13% | - |
| 13.11.2024 | 189,75 | 194,20 | 189,75 | 191,45 | -0,34% | - |
| 12.11.2024 | 191,70 | 194,40 | 191,60 | 192,10 | -0,77% | - |
| 11.11.2024 | 187,55 | 194,00 | 187,55 | 193,60 | 2,84% | - |
| 08.11.2024 | 181,25 | 188,25 | 181,25 | 188,25 | 3,32% | - |
| 07.11.2024 | 187,05 | 187,05 | 181,85 | 182,20 | -3,27% | - |
| 06.11.2024 | 181,00 | 190,05 | 181,00 | 188,35 | 6,83% | - |
| 05.11.2024 | 173,50 | 176,30 | 170,95 | 176,30 | 0,97% | - |
| 04.11.2024 | 171,40 | 175,60 | 171,40 | 174,60 | 0,49% | 70,00 |
| 01.11.2024 | 169,05 | 176,55 | 169,05 | 173,75 | 2,09% | 10,00 |
| 31.10.2024 | 222,00 | 222,60 | 170,20 | 170,20 | -25,84% | 191,00 |
| 30.10.2024 | 225,60 | 234,60 | 225,60 | 229,50 | -1,71% | - |
| 29.10.2024 | 227,20 | 237,50 | 227,20 | 233,50 | -0,55% | - |
| 28.10.2024 | 226,30 | 234,80 | 226,30 | 234,80 | 0,30% | - |
| 25.10.2024 | 226,50 | 235,90 | 226,50 | 234,10 | -0,26% | - |
| 24.10.2024 | 228,40 | 236,60 | 228,40 | 234,70 | -0,93% | - |
| 23.10.2024 | 229,00 | 236,90 | 229,00 | 236,90 | -0,21% | 15,00 |
| 22.10.2024 | 232,40 | 238,30 | 232,40 | 237,40 | -1,04% | - |
| 21.10.2024 | 231,90 | 243,80 | 231,90 | 239,90 | -0,04% | 15,00 |
| 18.10.2024 | 232,50 | 240,20 | 232,50 | 240,00 | -0,08% | - |
| 17.10.2024 | 231,20 | 240,20 | 231,20 | 240,20 | 0,38% | - |
| 16.10.2024 | 229,40 | 247,30 | 229,40 | 239,30 | 0,46% | 4,00 |
| 15.10.2024 | 230,60 | 239,80 | 230,60 | 238,20 | 0,04% | - |
| 14.10.2024 | 228,40 | 238,40 | 228,40 | 238,10 | 0,98% | - |
| 11.10.2024 | 222,50 | 235,80 | 222,50 | 235,80 | 2,43% | - |
| 10.10.2024 | 227,10 | 230,20 | 227,10 | 230,20 | -2,13% | 3,00 |
| 09.10.2024 | 226,20 | 235,80 | 226,20 | 235,20 | 0,38% | - |
| 08.10.2024 | 224,50 | 236,40 | 224,50 | 234,30 | 0,47% | 1,00 |
| 07.10.2024 | 226,70 | 233,60 | 226,70 | 233,20 | -0,34% | - |
| 04.10.2024 | 224,00 | 234,00 | 224,00 | 234,00 | 0,52% | - |
| 03.10.2024 | 228,20 | 234,70 | 228,20 | 232,80 | -1,10% | - |
| 02.10.2024 | 230,20 | 238,90 | 230,20 | 235,40 | -0,88% | - |
| 01.10.2024 | 228,50 | 239,60 | 228,50 | 237,50 | 0,55% | - |
| 30.09.2024 | 226,70 | 236,20 | 226,70 | 236,20 | 0,64% | 32,00 |
| 27.09.2024 | 224,40 | 234,70 | 224,40 | 234,70 | 1,43% | - |
| 26.09.2024 | 221,80 | 231,80 | 221,80 | 231,40 | 0,65% | - |
| 25.09.2024 | 221,10 | 231,90 | 221,10 | 229,90 | 0,22% | - |
| 24.09.2024 | 232,30 | 237,10 | 229,40 | 229,40 | -4,62% | - |
| 23.09.2024 | 230,70 | 240,90 | 230,70 | 240,50 | 1,05% | - |
| 20.09.2024 | 231,00 | 240,40 | 231,00 | 238,00 | -0,58% | - |
| 19.09.2024 | 232,60 | 242,40 | 232,60 | 239,40 | -0,83% | - |
| 18.09.2024 | 229,60 | 241,40 | 229,60 | 241,40 | 1,22% | - |
| 17.09.2024 | 229,30 | 239,60 | 229,30 | 238,50 | 0,38% | - |
| 16.09.2024 | 226,80 | 238,10 | 226,80 | 237,60 | 1,19% | - |
| 13.09.2024 | 224,20 | 235,10 | 224,20 | 234,80 | 0,86% | - |
| 12.09.2024 | 224,90 | 233,30 | 224,90 | 232,80 | 0,17% | - |
| 11.09.2024 | 227,30 | 233,70 | 227,20 | 232,40 | -1,44% | - |
| 10.09.2024 | 233,50 | 240,60 | 233,50 | 235,80 | -2,48% | - |
| 09.09.2024 | 234,10 | 243,00 | 234,10 | 241,80 | 0,17% | - |
| 06.09.2024 | 234,60 | 244,60 | 234,60 | 241,40 | -0,29% | - |
| 05.09.2024 | 238,30 | 244,70 | 238,30 | 242,10 | -1,55% | - |
| 04.09.2024 | 239,90 | 248,10 | 239,90 | 245,90 | -0,73% | - |
| 03.09.2024 | 246,40 | 252,90 | 246,40 | 247,70 | -2,25% | - |
| 02.09.2024 | 253,50 | 253,70 | 253,30 | 253,40 | -0,24% | - |
| 30.08.2024 | 246,00 | 255,20 | 246,00 | 254,00 | -0,20% | 50,00 |
| 29.08.2024 | 246,80 | 256,30 | 246,80 | 254,50 | 1,56% | 100,00 |
| 28.08.2024 | 243,10 | 250,60 | 243,10 | 250,60 | 1,38% | - |
| 27.08.2024 | 242,50 | 247,50 | 242,50 | 247,20 | 0,49% | - |
| 26.08.2024 | 240,00 | 246,50 | 240,00 | 246,00 | 0,57% | - |
| 23.08.2024 | 239,60 | 244,60 | 239,60 | 244,60 | 0,41% | - |
| 22.08.2024 | 234,50 | 243,70 | 234,50 | 243,60 | 0,58% | - |
| 21.08.2024 | 242,40 | 244,00 | 241,60 | 242,20 | -1,46% | - |
| 20.08.2024 | 235,40 | 245,80 | 235,40 | 245,80 | 1,36% | - |
| 19.08.2024 | 235,80 | 244,20 | 235,80 | 242,50 | -0,61% | - |
| 16.08.2024 | 236,30 | 245,10 | 236,30 | 244,00 | -0,04% | - |
| 15.08.2024 | 233,10 | 245,30 | 233,10 | 244,10 | 1,20% | - |
| 14.08.2024 | 230,20 | 241,40 | 230,20 | 241,20 | 1,73% | - |
| 13.08.2024 | 232,10 | 239,20 | 232,10 | 237,10 | -1,21% | - |
| 12.08.2024 | 228,60 | 240,00 | 228,60 | 240,00 | 1,44% | - |
| 09.08.2024 | 226,00 | 243,80 | 226,00 | 236,60 | 1,11% | 5,00 |
| 08.08.2024 | 222,90 | 236,40 | 222,90 | 234,00 | 1,17% | - |
| 07.08.2024 | 226,30 | 235,10 | 226,30 | 231,30 | -0,90% | - |
| 06.08.2024 | 225,00 | 236,50 | 225,00 | 233,40 | 0,13% | - |
| 05.08.2024 | 241,00 | 241,00 | 231,40 | 233,10 | -2,71% | 25,00 |
| 02.08.2024 | 238,00 | 241,70 | 238,00 | 239,60 | -2,48% | - |
| 01.08.2024 | 249,20 | 255,50 | 242,90 | 245,70 | -4,51% | - |
| 31.07.2024 | 249,10 | 260,00 | 249,10 | 257,30 | -0,39% | 8,00 |
| 30.07.2024 | 247,00 | 258,30 | 246,90 | 258,30 | 1,06% | - |
| 29.07.2024 | 244,80 | 255,80 | 244,80 | 255,60 | 1,03% | - |
| 26.07.2024 | 243,10 | 253,60 | 243,10 | 253,00 | 0,72% | - |
| 25.07.2024 | 235,50 | 252,70 | 235,50 | 251,20 | 3,04% | - |
| 24.07.2024 | 236,60 | 255,20 | 236,60 | 243,80 | -0,49% | 5,00 |
| 23.07.2024 | 235,40 | 246,80 | 235,40 | 245,00 | 0,78% | - |
| 22.07.2024 | 233,00 | 243,10 | 233,00 | 243,10 | 0,70% | - |
| 19.07.2024 | 236,30 | 242,90 | 236,30 | 241,40 | -1,27% | - |
| 18.07.2024 | 235,20 | 246,50 | 235,20 | 244,50 | 0,53% | - |
| 17.07.2024 | 236,20 | 244,00 | 236,20 | 243,20 | -0,98% | - |
| 16.07.2024 | 225,80 | 245,60 | 225,80 | 245,60 | 5,27% | - |
| 15.07.2024 | 221,60 | 234,20 | 221,60 | 233,30 | 1,74% | 2.000,00 |
| 12.07.2024 | 222,80 | 231,10 | 222,80 | 229,30 | -0,48% | - |
| 11.07.2024 | 218,90 | 230,40 | 218,90 | 230,40 | 1,63% | - |
| 10.07.2024 | 215,10 | 226,70 | 215,10 | 226,70 | 1,84% | - |
| 09.07.2024 | 215,80 | 223,50 | 215,80 | 222,60 | -0,62% | - |
| 08.07.2024 | 216,00 | 225,80 | 216,00 | 224,00 | -0,18% | - |