278,100€
1,07%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 276,45 | 278,20 | 276,45 | 278,05 | 1,05% | - |
| 22.05.2026 | 273,45 | 277,25 | 273,25 | 275,15 | 0,35% | 6,00 |
| 21.05.2026 | 276,90 | 279,50 | 273,80 | 274,20 | -2,14% | - |
| 20.05.2026 | 279,85 | 283,15 | 278,50 | 280,20 | -0,76% | - |
| 19.05.2026 | 282,70 | 283,30 | 280,50 | 282,35 | -0,21% | - |
| 18.05.2026 | 279,75 | 284,25 | 278,25 | 282,95 | 0,98% | 8,00 |
| 15.05.2026 | 288,70 | 288,70 | 280,20 | 280,20 | -3,04% | - |
| 14.05.2026 | 285,30 | 290,80 | 283,95 | 289,00 | 1,14% | - |
| 13.05.2026 | 284,10 | 288,80 | 278,75 | 285,75 | 0,32% | - |
| 12.05.2026 | 269,15 | 286,55 | 267,00 | 284,85 | 4,98% | - |
| 11.05.2026 | 268,40 | 276,65 | 266,15 | 271,35 | 1,61% | - |
| 08.05.2026 | 269,65 | 271,55 | 266,25 | 267,05 | 0,13% | - |
| 07.05.2026 | 272,20 | 274,60 | 265,75 | 266,70 | -2,09% | 7,00 |
| 06.05.2026 | 276,95 | 280,85 | 265,20 | 272,40 | 0,13% | - |
| 05.05.2026 | 310,80 | 314,05 | 266,65 | 272,05 | -12,26% | 133,00 |
| 04.05.2026 | 310,55 | 314,25 | 305,35 | 310,05 | 1,21% | - |
| 30.04.2026 | 310,20 | 315,05 | 304,90 | 306,35 | -2,44% | - |
| 29.04.2026 | 308,55 | 316,65 | 304,75 | 314,00 | 3,53% | - |
| 28.04.2026 | 305,40 | 312,65 | 301,70 | 303,30 | -0,70% | - |
| 27.04.2026 | 304,45 | 312,30 | 299,85 | 305,45 | -0,20% | 16,00 |
| 24.04.2026 | 316,80 | 317,65 | 303,35 | 306,05 | -3,42% | - |
| 23.04.2026 | 307,65 | 317,30 | 304,15 | 316,90 | 1,65% | - |
| 22.04.2026 | 322,05 | 327,75 | 311,35 | 311,75 | -3,39% | 47,00 |
| 21.04.2026 | 332,75 | 334,80 | 322,15 | 322,70 | -3,44% | 5,00 |
| 20.04.2026 | 335,55 | 337,35 | 327,00 | 334,20 | -0,01% | 2,00 |
| 17.04.2026 | 336,25 | 338,60 | 333,20 | 334,25 | -0,58% | 2,00 |
| 16.04.2026 | 334,85 | 342,35 | 333,15 | 336,20 | -0,53% | 1,00 |
| 15.04.2026 | 337,45 | 340,75 | 327,10 | 338,00 | 0,54% | 65,00 |
| 14.04.2026 | 336,70 | 337,65 | 332,75 | 336,20 | 0,58% | 2,00 |
| 13.04.2026 | 336,55 | 341,55 | 332,75 | 334,25 | -0,48% | - |
| 10.04.2026 | 345,35 | 346,90 | 330,75 | 335,85 | -2,95% | 3,00 |
| 09.04.2026 | 356,30 | 357,05 | 346,05 | 346,05 | -1,83% | 1,00 |
| 08.04.2026 | 346,85 | 353,35 | 345,40 | 352,50 | 1,08% | - |
| 07.04.2026 | 343,75 | 354,85 | 343,75 | 348,75 | 1,48% | - |
| 02.04.2026 | 339,35 | 344,85 | 329,20 | 343,65 | 1,01% | 1,00 |
| 01.04.2026 | 328,60 | 341,30 | 320,55 | 340,20 | 3,64% | 4,00 |
| 31.03.2026 | 321,80 | 330,90 | 318,85 | 328,25 | 2,55% | 10,00 |
| 30.03.2026 | 331,70 | 336,70 | 319,95 | 320,10 | -3,87% | 1,00 |
| 27.03.2026 | 333,45 | 336,65 | 322,50 | 333,00 | -1,01% | - |
| 26.03.2026 | 346,60 | 348,00 | 333,75 | 336,40 | -3,18% | 1,00 |
| 25.03.2026 | 346,35 | 352,60 | 346,35 | 347,45 | -0,64% | 1,00 |
| 24.03.2026 | 338,65 | 349,85 | 338,45 | 349,70 | 1,98% | - |
| 23.03.2026 | 347,40 | 354,85 | 342,50 | 342,90 | -2,94% | 15,00 |
| 20.03.2026 | 361,60 | 364,00 | 351,10 | 353,30 | -2,63% | 1,00 |
| 19.03.2026 | 373,15 | 374,10 | 357,50 | 362,85 | -2,21% | 1,00 |
| 18.03.2026 | 365,40 | 376,30 | 364,35 | 371,05 | 1,32% | 2,00 |
| 17.03.2026 | 362,00 | 366,40 | 358,80 | 366,20 | 1,15% | - |
| 16.03.2026 | 358,60 | 364,30 | 351,55 | 362,05 | 0,40% | 11,00 |
| 13.03.2026 | 360,15 | 364,15 | 355,05 | 360,60 | 0,15% | - |
| 12.03.2026 | 357,45 | 361,35 | 350,00 | 360,05 | 0,17% | - |
| 11.03.2026 | 359,40 | 362,50 | 354,30 | 359,45 | -0,39% | - |
| 10.03.2026 | 369,75 | 371,65 | 359,95 | 360,85 | -2,43% | 267,00 |
| 09.03.2026 | 369,35 | 371,15 | 361,25 | 369,85 | 0,18% | 1,00 |
| 06.03.2026 | 364,35 | 372,60 | 359,30 | 369,20 | 1,44% | - |
| 05.03.2026 | 376,55 | 376,75 | 355,90 | 363,95 | -3,31% | 464,00 |
| 04.03.2026 | 368,10 | 379,80 | 368,00 | 376,40 | -1,29% | - |
| 03.03.2026 | 388,15 | 388,15 | 377,15 | 381,30 | -2,14% | - |
| 02.03.2026 | 366,10 | 417,00 | 366,10 | 389,65 | 4,84% | 63,00 |
| 27.02.2026 | 369,40 | 377,45 | 367,40 | 371,65 | -0,96% | 103,00 |
| 26.02.2026 | 368,85 | 376,65 | 364,55 | 375,25 | 1,57% | - |
| 25.02.2026 | 381,30 | 383,05 | 355,50 | 369,45 | -2,76% | - |
| 24.02.2026 | 373,40 | 380,95 | 365,80 | 379,95 | 1,85% | - |
| 23.02.2026 | 371,15 | 374,60 | 363,85 | 373,05 | 0,82% | 9,00 |
| 20.02.2026 | 378,95 | 379,10 | 368,80 | 370,00 | -1,31% | 15,00 |
| 19.02.2026 | 360,65 | 375,45 | 358,25 | 374,90 | 3,91% | 162,00 |
| 18.02.2026 | 352,50 | 361,35 | 352,50 | 360,80 | 2,94% | 1,00 |
| 17.02.2026 | 352,95 | 354,95 | 344,50 | 350,50 | -0,95% | 1,00 |
| 16.02.2026 | 351,45 | 355,60 | 351,45 | 353,85 | 0,97% | - |
| 13.02.2026 | 342,70 | 356,10 | 336,50 | 350,45 | 0,88% | 7,00 |
| 12.02.2026 | 331,85 | 347,50 | 329,50 | 347,40 | 5,00% | 26,00 |
| 11.02.2026 | 336,15 | 341,15 | 322,50 | 330,85 | -1,53% | 14,00 |
| 10.02.2026 | 334,30 | 345,35 | 332,00 | 336,00 | -1,42% | 6,00 |
| 09.02.2026 | 336,50 | 347,65 | 333,95 | 340,85 | 1,02% | 79,00 |
| 06.02.2026 | 310,70 | 337,40 | 309,70 | 337,40 | 8,94% | 353,00 |
| 05.02.2026 | 352,25 | 354,90 | 296,30 | 309,70 | -12,17% | 80,00 |
| 04.02.2026 | 363,55 | 367,40 | 347,80 | 352,60 | -2,62% | 6,00 |
| 03.02.2026 | 354,90 | 366,60 | 353,90 | 362,10 | 1,57% | 19,00 |
| 02.02.2026 | 346,45 | 358,60 | 346,00 | 356,50 | 0,64% | 1,00 |
| 30.01.2026 | 357,40 | 360,30 | 352,05 | 354,25 | -0,92% | 1,00 |
| 29.01.2026 | 354,85 | 363,30 | 351,80 | 357,55 | 0,53% | 1,00 |
| 28.01.2026 | 350,95 | 359,15 | 349,15 | 355,65 | 0,97% | 50,00 |
| 27.01.2026 | 349,45 | 353,45 | 344,20 | 352,25 | 1,75% | 201,00 |
| 26.01.2026 | 353,95 | 354,50 | 341,45 | 346,20 | -2,23% | 36,00 |
| 23.01.2026 | 360,85 | 364,55 | 349,90 | 354,10 | -2,16% | 13,00 |
| 22.01.2026 | 364,15 | 367,45 | 355,40 | 361,90 | 1,33% | - |
| 21.01.2026 | 355,05 | 363,25 | 351,05 | 357,15 | 0,98% | 172,00 |
| 20.01.2026 | 374,80 | 374,90 | 351,85 | 353,70 | -3,57% | 12,00 |
| 19.01.2026 | 367,05 | 368,80 | 363,50 | 366,80 | -0,22% | 16,00 |
| 16.01.2026 | 360,85 | 368,95 | 360,85 | 367,60 | 2,78% | 8,00 |
| 15.01.2026 | 356,80 | 363,55 | 346,70 | 357,65 | 0,00% | 18,00 |
| 14.01.2026 | 372,05 | 372,35 | 351,75 | 357,65 | 1,17% | 16,00 |
| 13.01.2026 | 339,50 | 369,40 | 339,50 | 353,50 | 3,97% | 59,00 |
| 12.01.2026 | 332,65 | 342,00 | 329,85 | 340,00 | 2,26% | 5,00 |
| 09.01.2026 | 324,60 | 336,10 | 323,75 | 332,50 | 2,12% | 14,00 |
| 08.01.2026 | 315,00 | 333,80 | 311,95 | 325,60 | 5,80% | 50,00 |
| 07.01.2026 | 315,05 | 320,30 | 307,70 | 307,75 | -2,18% | 40,00 |
| 06.01.2026 | 311,00 | 316,60 | 308,40 | 314,60 | 1,53% | 103,00 |
| 05.01.2026 | 298,20 | 313,20 | 298,15 | 309,85 | 4,31% | 18,00 |
| 02.01.2026 | 293,45 | 298,35 | 287,00 | 297,05 | 1,26% | 384,00 |
| 30.12.2025 | 293,45 | 293,80 | 293,25 | 293,35 | -0,03% | - |