258,050€
0,55%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2026 | 255,75 | 258,10 | 255,75 | 258,10 | 0,56% | - |
| 06.07.2026 | 256,45 | 259,30 | 253,50 | 256,65 | -0,23% | 20,00 |
| 03.07.2026 | 254,95 | 257,45 | 254,95 | 257,25 | 0,96% | - |
| 02.07.2026 | 245,15 | 255,40 | 244,50 | 254,80 | 3,70% | - |
| 01.07.2026 | 245,05 | 250,35 | 244,30 | 245,70 | -0,12% | - |
| 30.06.2026 | 244,15 | 247,55 | 242,55 | 246,00 | 0,53% | - |
| 29.06.2026 | 249,20 | 250,30 | 243,35 | 244,70 | -0,73% | - |
| 26.06.2026 | 245,45 | 251,20 | 242,50 | 246,50 | 1,05% | - |
| 25.06.2026 | 246,15 | 249,25 | 243,60 | 243,95 | -1,63% | - |
| 24.06.2026 | 244,45 | 250,95 | 244,45 | 248,00 | 0,08% | - |
| 23.06.2026 | 242,35 | 248,30 | 240,05 | 247,80 | 1,64% | - |
| 22.06.2026 | 249,85 | 250,00 | 240,55 | 243,80 | -2,07% | 6,00 |
| 19.06.2026 | 248,65 | 249,15 | 248,50 | 248,95 | 0,67% | - |
| 18.06.2026 | 258,15 | 261,80 | 247,05 | 247,30 | -4,41% | - |
| 17.06.2026 | 257,60 | 261,20 | 255,35 | 258,70 | -0,06% | - |
| 16.06.2026 | 258,55 | 260,50 | 256,45 | 258,85 | 0,19% | - |
| 15.06.2026 | 257,35 | 259,95 | 255,55 | 258,35 | 0,14% | - |
| 12.06.2026 | 259,95 | 261,90 | 257,55 | 258,00 | 2,50% | - |
| 11.06.2026 | 250,65 | 253,95 | 250,65 | 251,70 | -0,04% | - |
| 10.06.2026 | 257,75 | 258,10 | 250,90 | 251,80 | -1,56% | 4,00 |
| 09.06.2026 | 253,45 | 258,25 | 251,85 | 255,80 | 0,97% | - |
| 08.06.2026 | 255,10 | 256,80 | 252,85 | 253,35 | -0,45% | - |
| 05.06.2026 | 252,15 | 256,25 | 251,25 | 254,50 | 0,87% | - |
| 04.06.2026 | 247,90 | 252,85 | 246,05 | 252,30 | 0,00% | 35,00 |
| 03.06.2026 | 251,35 | 254,85 | 250,75 | 252,30 | -0,04% | 2,00 |
| 02.06.2026 | 253,15 | 258,10 | 250,75 | 252,40 | -1,02% | 6,00 |
| 01.06.2026 | 269,50 | 269,50 | 251,15 | 255,00 | -3,56% | 2,00 |
| 29.05.2026 | 274,40 | 277,00 | 260,85 | 264,40 | -4,03% | - |
| 28.05.2026 | 273,15 | 277,80 | 270,05 | 275,50 | 1,01% | 1,00 |
| 27.05.2026 | 274,85 | 278,65 | 270,25 | 272,75 | -1,03% | - |
| 26.05.2026 | 279,05 | 279,45 | 271,75 | 275,60 | -0,86% | - |
| 25.05.2026 | 276,45 | 278,40 | 276,45 | 278,00 | 1,04% | - |
| 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 |