Echtzeit-Aktienkurs Huntington Ingalls Industries
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 307,70 | 311,90 | 307,60 | 309,60 | -0,42% | 10,00 |
| 29.04.2026 | 307,30 | 314,30 | 307,30 | 310,90 | 0,91% | - |
| 28.04.2026 | 304,10 | 308,10 | 301,80 | 308,10 | 1,15% | 3,00 |
| 27.04.2026 | 304,00 | 310,50 | 304,00 | 304,60 | -0,36% | 42,00 |
| 24.04.2026 | 314,40 | 314,40 | 305,30 | 305,70 | -3,23% | 27,00 |
| 23.04.2026 | 304,70 | 315,90 | 304,70 | 315,90 | 1,15% | - |
| 22.04.2026 | 321,20 | 326,10 | 312,30 | 312,30 | -3,16% | - |
| 21.04.2026 | 330,30 | 330,30 | 322,50 | 322,50 | -3,09% | - |
| 20.04.2026 | 331,40 | 335,30 | 331,40 | 332,80 | -0,63% | - |
| 17.04.2026 | 333,50 | 337,00 | 333,50 | 334,90 | -0,48% | - |
| 16.04.2026 | 335,60 | 339,70 | 335,60 | 336,50 | -0,50% | - |
| 15.04.2026 | 328,00 | 338,80 | 328,00 | 338,20 | 0,36% | 10,00 |
| 14.04.2026 | 332,70 | 337,00 | 332,70 | 337,00 | 0,90% | 14,00 |
| 13.04.2026 | 332,70 | 339,90 | 332,70 | 334,00 | -0,09% | - |
| 10.04.2026 | 344,00 | 344,00 | 334,30 | 334,30 | -2,62% | - |
| 09.04.2026 | 353,30 | 353,30 | 343,30 | 343,30 | -2,33% | - |
| 08.04.2026 | 350,50 | 352,80 | 347,20 | 351,50 | 1,41% | 3,00 |
| 07.04.2026 | 350,90 | 350,90 | 346,60 | 346,60 | 1,17% | - |
| 02.04.2026 | 333,90 | 345,00 | 333,60 | 342,60 | 1,09% | 23,00 |
| 01.04.2026 | 321,20 | 340,10 | 321,20 | 338,90 | 3,48% | 10,00 |
| 31.03.2026 | 321,90 | 327,50 | 320,70 | 327,50 | 2,50% | - |
| 30.03.2026 | 330,30 | 334,10 | 319,50 | 319,50 | -3,06% | 73,00 |
| 27.03.2026 | 322,40 | 333,60 | 322,40 | 329,60 | -0,78% | - |
| 26.03.2026 | 344,20 | 344,70 | 332,20 | 332,20 | -4,04% | - |
| 25.03.2026 | 344,80 | 347,90 | 344,80 | 346,20 | 0,29% | - |
| 24.03.2026 | 338,30 | 348,60 | 338,30 | 345,20 | 1,59% | 63,00 |
| 23.03.2026 | 344,00 | 348,40 | 339,80 | 339,80 | -3,25% | 10,00 |
| 20.03.2026 | 358,60 | 358,60 | 351,20 | 351,20 | -2,23% | - |
| 19.03.2026 | 369,20 | 369,30 | 358,90 | 359,20 | -3,21% | 10,00 |
| 18.03.2026 | 366,50 | 376,40 | 366,50 | 371,10 | 1,73% | 20,00 |
| 17.03.2026 | 358,40 | 364,80 | 358,40 | 364,80 | 1,02% | - |
| 16.03.2026 | 358,00 | 361,10 | 356,80 | 361,10 | -0,25% | 14,00 |
| 13.03.2026 | 352,50 | 362,00 | 352,50 | 362,00 | 1,06% | - |
| 12.03.2026 | 354,60 | 359,60 | 354,60 | 358,20 | 0,70% | 10,00 |
| 11.03.2026 | 357,30 | 360,50 | 355,70 | 355,70 | -0,53% | - |
| 10.03.2026 | 364,60 | 364,60 | 357,60 | 357,60 | -2,80% | - |
| 09.03.2026 | 363,40 | 368,90 | 361,10 | 367,90 | -0,08% | 4,00 |
| 06.03.2026 | 360,50 | 370,10 | 360,50 | 368,20 | 1,46% | - |
| 05.03.2026 | 373,20 | 373,20 | 359,30 | 362,90 | -3,36% | 18,00 |
| 04.03.2026 | 370,00 | 377,00 | 370,00 | 375,50 | -1,00% | 18,00 |
| 03.03.2026 | 382,80 | 386,60 | 376,90 | 379,30 | -2,09% | 20,00 |
| 02.03.2026 | 383,20 | 410,00 | 383,20 | 387,40 | 3,61% | 216,00 |
| 27.02.2026 | 370,50 | 373,90 | 369,40 | 373,90 | -0,13% | - |
| 26.02.2026 | 367,20 | 374,40 | 363,60 | 374,40 | 1,60% | 5,00 |
| 25.02.2026 | 377,00 | 387,50 | 367,30 | 368,50 | -2,64% | 26,00 |
| 24.02.2026 | 370,80 | 378,50 | 366,00 | 378,50 | 2,27% | - |
| 23.02.2026 | 364,90 | 371,70 | 364,50 | 370,10 | 0,14% | - |
| 20.02.2026 | 376,10 | 379,20 | 369,60 | 369,60 | -1,31% | 30,00 |
| 19.02.2026 | 358,00 | 374,50 | 357,70 | 374,50 | 4,09% | 5,00 |
| 18.02.2026 | 350,70 | 359,80 | 350,70 | 359,80 | 2,30% | - |
| 17.02.2026 | 351,30 | 352,20 | 345,60 | 351,70 | 0,11% | - |
| 16.02.2026 | 351,20 | 351,30 | 350,50 | 351,30 | 0,14% | - |
| 13.02.2026 | 338,10 | 354,30 | 338,10 | 350,80 | 3,09% | - |
| 12.02.2026 | 329,50 | 342,20 | 328,00 | 340,30 | 3,15% | 60,00 |
| 11.02.2026 | 333,40 | 335,90 | 325,40 | 329,90 | -1,73% | 15,00 |
| 10.02.2026 | 339,20 | 339,20 | 331,60 | 335,70 | -1,29% | 16,00 |
| 09.02.2026 | 333,50 | 345,20 | 333,50 | 340,10 | 0,89% | 22,00 |
| 06.02.2026 | 311,00 | 337,10 | 311,00 | 337,10 | 8,67% | 17,00 |
| 05.02.2026 | 352,10 | 352,10 | 296,50 | 310,20 | -11,72% | 105,00 |
| 04.02.2026 | 361,40 | 361,40 | 349,70 | 351,40 | -2,90% | - |
| 03.02.2026 | 354,20 | 365,00 | 354,20 | 361,90 | 1,71% | - |
| 02.02.2026 | 345,50 | 355,80 | 345,50 | 355,80 | 0,62% | - |
| 30.01.2026 | 355,50 | 355,50 | 352,10 | 353,60 | -0,56% | 11,00 |
| 29.01.2026 | 352,80 | 361,10 | 352,80 | 355,60 | 0,25% | 60,00 |
| 28.01.2026 | 349,80 | 356,30 | 349,60 | 354,70 | 1,40% | 27,00 |
| 27.01.2026 | 344,40 | 352,00 | 342,40 | 349,80 | 0,95% | 20,00 |
| 26.01.2026 | 350,30 | 350,30 | 341,20 | 346,50 | -2,09% | 12,00 |
| 23.01.2026 | 359,00 | 361,20 | 350,40 | 353,90 | -1,80% | 10,00 |
| 22.01.2026 | 362,80 | 369,90 | 359,10 | 360,40 | 0,19% | 29,00 |
| 21.01.2026 | 357,10 | 359,70 | 353,30 | 359,70 | 1,90% | - |
| 20.01.2026 | 370,40 | 370,40 | 353,00 | 353,00 | -3,31% | 21,00 |
| 19.01.2026 | 361,30 | 365,10 | 361,30 | 365,10 | -0,22% | - |
| 16.01.2026 | 364,10 | 366,10 | 361,00 | 365,90 | 1,47% | 10,00 |
| 15.01.2026 | 358,80 | 361,70 | 350,70 | 360,60 | 1,41% | 39,00 |
| 14.01.2026 | 364,30 | 370,70 | 353,00 | 355,60 | 0,45% | 12,00 |
| 13.01.2026 | 353,30 | 363,80 | 345,10 | 354,00 | 4,09% | 45,00 |
| 12.01.2026 | 333,10 | 340,10 | 333,10 | 340,10 | 2,22% | 129,00 |
| 09.01.2026 | 323,60 | 333,60 | 323,10 | 332,70 | 3,00% | - |
| 08.01.2026 | 310,30 | 332,40 | 310,30 | 323,00 | 5,90% | 178,00 |
| 07.01.2026 | 313,10 | 319,50 | 305,00 | 305,00 | -3,08% | 28,00 |
| 06.01.2026 | 307,70 | 324,60 | 307,70 | 314,70 | 1,55% | 56,00 |
| 05.01.2026 | 297,70 | 310,30 | 297,70 | 309,90 | 4,13% | - |
| 02.01.2026 | 287,40 | 297,60 | 287,40 | 297,60 | 2,23% | 54,00 |
| 30.12.2025 | 291,10 | 291,10 | 291,10 | 291,10 | -0,72% | 30,00 |
| 29.12.2025 | 300,10 | 300,10 | 293,20 | 293,20 | -2,53% | - |
| 23.12.2025 | 309,70 | 317,10 | 299,80 | 300,80 | 0,33% | 308,00 |
| 22.12.2025 | 286,10 | 301,60 | 286,10 | 299,80 | 4,86% | 75,00 |
| 19.12.2025 | 277,70 | 285,90 | 273,70 | 285,90 | 4,19% | 7,00 |
| 18.12.2025 | 271,90 | 276,00 | 271,90 | 274,40 | 0,85% | 2,00 |
| 17.12.2025 | 277,50 | 277,50 | 271,10 | 272,10 | -1,84% | 7,00 |
| 16.12.2025 | 276,70 | 277,20 | 275,30 | 277,20 | -0,68% | - |
| 15.12.2025 | 278,00 | 279,10 | 276,60 | 279,10 | 0,36% | 70,00 |
| 12.12.2025 | 277,40 | 281,40 | 277,40 | 278,10 | 0,07% | - |
| 11.12.2025 | 272,10 | 279,70 | 272,10 | 277,90 | 0,58% | - |
| 10.12.2025 | 268,80 | 276,30 | 267,40 | 276,30 | 2,45% | - |
| 09.12.2025 | 269,50 | 272,40 | 269,40 | 269,70 | -0,44% | - |
| 08.12.2025 | 259,70 | 270,90 | 258,70 | 270,90 | 4,19% | - |
| 05.12.2025 | 269,50 | 269,50 | 260,00 | 260,00 | -3,99% | - |
| 04.12.2025 | 263,50 | 272,10 | 263,50 | 270,80 | 2,38% | - |
| 03.12.2025 | 262,40 | 264,50 | 260,30 | 264,50 | 0,27% | - |