162,750€
-4,08%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 169,40 | 170,73 | 162,75 | 163,13 | -3,86% | - |
| 20.02.2025 | 167,33 | 171,18 | 165,00 | 169,68 | 1,71% | - |
| 19.02.2025 | 162,33 | 167,27 | 162,00 | 166,83 | 2,58% | 15,00 |
| 18.02.2025 | 154,90 | 163,88 | 153,33 | 162,63 | 5,40% | - |
| 17.02.2025 | 153,73 | 154,43 | 153,73 | 154,30 | 0,24% | 13,00 |
| 14.02.2025 | 154,23 | 155,58 | 151,88 | 153,93 | -0,05% | 16,00 |
| 13.02.2025 | 161,95 | 161,95 | 153,80 | 154,00 | -2,14% | - |
| 12.02.2025 | 161,95 | 162,25 | 156,70 | 157,38 | -2,87% | 3,00 |
| 11.02.2025 | 162,58 | 163,75 | 160,27 | 162,02 | -0,77% | 7,00 |
| 10.02.2025 | 163,08 | 167,55 | 160,25 | 163,27 | 0,08% | 10,00 |
| 07.02.2025 | 155,13 | 164,58 | 154,02 | 163,15 | 5,94% | 16,00 |
| 06.02.2025 | 188,05 | 190,93 | 153,05 | 154,00 | -18,03% | 132,00 |
| 05.02.2025 | 188,60 | 190,33 | 185,40 | 187,88 | -0,32% | - |
| 04.02.2025 | 190,98 | 193,40 | 187,70 | 188,48 | -1,41% | - |
| 03.02.2025 | 188,70 | 191,95 | 186,83 | 191,18 | 0,59% | - |
| 31.01.2025 | 188,13 | 190,45 | 187,30 | 190,05 | 1,18% | - |
| 30.01.2025 | 185,10 | 188,23 | 183,27 | 187,83 | 1,28% | - |
| 29.01.2025 | 187,70 | 189,88 | 184,30 | 185,45 | -1,13% | 5,00 |
| 28.01.2025 | 193,48 | 195,35 | 185,85 | 187,58 | -2,95% | - |
| 27.01.2025 | 193,02 | 196,73 | 189,73 | 193,27 | 0,13% | - |
| 24.01.2025 | 195,50 | 195,50 | 192,40 | 193,02 | -1,52% | - |
| 23.01.2025 | 199,45 | 199,45 | 192,10 | 196,00 | -0,57% | - |
| 22.01.2025 | 200,05 | 201,15 | 196,43 | 197,13 | -1,49% | - |
| 21.01.2025 | 195,20 | 200,95 | 195,20 | 200,10 | 2,18% | - |
| 20.01.2025 | 196,38 | 197,63 | 195,70 | 195,83 | -0,56% | 10,00 |
| 17.01.2025 | 195,13 | 198,25 | 195,13 | 196,93 | 0,97% | - |
| 16.01.2025 | 193,02 | 196,43 | 191,33 | 195,02 | 1,09% | - |
| 15.01.2025 | 191,52 | 194,45 | 190,88 | 192,93 | 0,80% | - |
| 14.01.2025 | 190,77 | 191,73 | 187,88 | 191,40 | 0,21% | - |
| 13.01.2025 | 185,52 | 191,77 | 183,18 | 191,00 | 2,78% | 20,00 |
| 10.01.2025 | 183,60 | 185,93 | 182,80 | 185,83 | 1,20% | - |
| 09.01.2025 | 183,80 | 184,23 | 182,25 | 183,63 | -0,07% | - |
| 08.01.2025 | 182,83 | 185,08 | 180,98 | 183,75 | 0,63% | 6,00 |
| 07.01.2025 | 179,73 | 184,35 | 178,90 | 182,60 | 1,53% | 8,00 |
| 06.01.2025 | 181,88 | 183,80 | 179,35 | 179,85 | -1,38% | - |
| 03.01.2025 | 182,73 | 184,25 | 181,83 | 182,38 | -0,33% | - |
| 02.01.2025 | 182,15 | 186,15 | 182,15 | 182,98 | 0,92% | - |
| 30.12.2024 | 182,68 | 183,80 | 181,05 | 181,30 | -0,60% | - |
| 27.12.2024 | 183,00 | 184,45 | 182,00 | 182,40 | -0,30% | - |
| 23.12.2024 | 182,35 | 185,70 | 181,52 | 182,95 | 0,36% | - |
| 20.12.2024 | 181,05 | 189,65 | 177,75 | 182,30 | 0,59% | - |
| 19.12.2024 | 187,88 | 190,58 | 180,70 | 181,23 | -3,68% | - |
| 18.12.2024 | 184,48 | 196,20 | 183,98 | 188,15 | 1,99% | - |
| 17.12.2024 | 188,43 | 188,55 | 184,20 | 184,48 | -2,07% | - |
| 16.12.2024 | 182,95 | 189,88 | 182,55 | 188,38 | 2,97% | - |
| 13.12.2024 | 181,90 | 184,23 | 181,52 | 182,95 | 0,40% | 28,00 |
| 12.12.2024 | 182,48 | 184,35 | 181,08 | 182,23 | -0,22% | - |
| 11.12.2024 | 181,43 | 183,20 | 178,93 | 182,63 | 0,66% | - |
| 10.12.2024 | 183,25 | 184,30 | 179,10 | 181,43 | -1,00% | 39,00 |
| 09.12.2024 | 177,75 | 183,83 | 177,63 | 183,25 | 3,02% | 12,00 |
| 06.12.2024 | 178,40 | 180,60 | 177,80 | 177,88 | -0,34% | - |
| 05.12.2024 | 183,55 | 184,23 | 178,20 | 178,48 | -2,87% | - |
| 04.12.2024 | 181,52 | 185,33 | 181,52 | 183,75 | 1,21% | 2,00 |
| 03.12.2024 | 185,60 | 186,35 | 181,05 | 181,55 | -2,25% | 55,00 |
| 02.12.2024 | 186,13 | 189,18 | 185,58 | 185,73 | -0,87% | - |
| 29.11.2024 | 187,73 | 189,58 | 186,73 | 187,35 | -1,08% | - |
| 28.11.2024 | 188,70 | 189,68 | 188,70 | 189,40 | 0,40% | - |
| 27.11.2024 | 188,75 | 190,85 | 187,38 | 188,65 | -0,13% | - |
| 26.11.2024 | 189,50 | 190,08 | 187,68 | 188,90 | -0,33% | - |
| 25.11.2024 | 190,98 | 193,13 | 188,73 | 189,52 | -0,93% | - |
| 22.11.2024 | 184,00 | 193,15 | 184,00 | 191,30 | 2,59% | - |
| 21.11.2024 | 180,65 | 186,60 | 180,08 | 186,48 | 3,42% | 20,00 |
| 20.11.2024 | 180,85 | 183,05 | 179,65 | 180,30 | -0,36% | - |
| 19.11.2024 | 185,23 | 186,08 | 179,93 | 180,95 | -2,47% | - |
| 18.11.2024 | 183,70 | 186,08 | 182,68 | 185,52 | 0,69% | - |
| 15.11.2024 | 185,52 | 187,10 | 181,00 | 184,25 | -0,94% | - |
| 14.11.2024 | 193,10 | 194,52 | 184,60 | 186,00 | -3,75% | 20,00 |
| 13.11.2024 | 192,58 | 196,08 | 191,33 | 193,25 | 0,32% | - |
| 12.11.2024 | 193,90 | 196,18 | 192,23 | 192,63 | -0,58% | - |
| 11.11.2024 | 189,08 | 195,48 | 189,08 | 193,75 | 2,49% | 40,00 |
| 08.11.2024 | 183,13 | 189,65 | 183,13 | 189,05 | 3,38% | 20,00 |
| 07.11.2024 | 189,43 | 191,83 | 182,63 | 182,88 | -3,30% | 2,00 |
| 06.11.2024 | 179,70 | 195,15 | 179,70 | 189,13 | 6,49% | 139,00 |
| 05.11.2024 | 174,25 | 177,75 | 171,73 | 177,60 | 1,92% | 5,00 |
| 04.11.2024 | 173,95 | 177,45 | 172,63 | 174,25 | -0,17% | - |
| 01.11.2024 | 170,68 | 176,50 | 170,40 | 174,55 | 2,26% | 5,00 |
| 31.10.2024 | 230,75 | 230,85 | 168,65 | 170,70 | -26,02% | 27,00 |
| 30.10.2024 | 234,65 | 238,15 | 230,35 | 230,75 | -1,70% | - |
| 29.10.2024 | 236,00 | 238,80 | 234,50 | 234,75 | -0,51% | - |
| 28.10.2024 | 235,10 | 236,70 | 234,55 | 235,95 | 0,36% | - |
| 25.10.2024 | 235,20 | 238,10 | 233,75 | 235,10 | -0,08% | - |
| 24.10.2024 | 237,40 | 238,50 | 234,70 | 235,30 | -1,05% | - |
| 23.10.2024 | 238,10 | 242,30 | 235,00 | 237,80 | -0,25% | 1,00 |
| 22.10.2024 | 241,45 | 242,35 | 236,50 | 238,40 | -1,30% | - |
| 21.10.2024 | 240,50 | 243,15 | 239,70 | 241,55 | 0,29% | 3,00 |
| 18.10.2024 | 241,75 | 241,90 | 240,30 | 240,85 | -0,39% | - |
| 17.10.2024 | 240,05 | 242,35 | 238,80 | 241,80 | 0,58% | - |
| 16.10.2024 | 238,10 | 241,05 | 236,55 | 240,40 | 0,84% | - |
| 15.10.2024 | 239,20 | 241,25 | 235,30 | 238,40 | -0,33% | - |
| 14.10.2024 | 237,30 | 240,15 | 232,80 | 239,20 | 0,84% | - |
| 11.10.2024 | 231,25 | 237,45 | 230,50 | 237,20 | 2,62% | - |
| 10.10.2024 | 235,90 | 235,90 | 227,40 | 231,15 | -2,10% | - |
| 09.10.2024 | 234,90 | 237,30 | 234,10 | 236,10 | 0,25% | - |
| 08.10.2024 | 233,60 | 236,40 | 232,65 | 235,50 | 0,81% | - |
| 07.10.2024 | 235,40 | 236,25 | 233,10 | 233,60 | -0,85% | - |
| 04.10.2024 | 233,45 | 237,15 | 233,30 | 235,60 | 0,96% | - |
| 03.10.2024 | 236,80 | 237,80 | 233,05 | 233,35 | -1,37% | - |
| 02.10.2024 | 239,10 | 240,75 | 236,40 | 236,60 | -1,07% | - |
| 01.10.2024 | 237,40 | 242,25 | 235,00 | 239,15 | 0,78% | - |
| 30.09.2024 | 235,50 | 237,75 | 233,95 | 237,30 | 0,68% | - |