269,260$
-0,62%
Echtzeit-Aktienkurs Huntington Ingalls Industries
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 271,46 | 276,22 | 268,27 | 269,21 | -0,63% | 203.945,00 |
| 05.09.2024 | 274,59 | 274,59 | 269,46 | 270,93 | -1,22% | 280.437,00 |
| 04.09.2024 | 275,00 | 276,98 | 272,86 | 274,27 | -0,43% | 251.972,00 |
| 03.09.2024 | 282,34 | 282,95 | 274,46 | 275,45 | -2,59% | 211.004,00 |
| 30.08.2024 | 281,73 | 284,48 | 279,23 | 282,77 | -0,03% | 384.026,00 |
| 29.08.2024 | 282,12 | 285,42 | 278,72 | 282,86 | 1,00% | 187.533,00 |
| 28.08.2024 | 277,24 | 280,58 | 277,24 | 280,05 | 1,13% | 210.579,00 |
| 27.08.2024 | 276,76 | 278,70 | 274,60 | 276,91 | 0,03% | 177.578,00 |
| 26.08.2024 | 275,81 | 277,98 | 274,19 | 276,84 | 0,85% | 126.272,00 |
| 23.08.2024 | 273,00 | 275,45 | 272,12 | 274,51 | 0,88% | 157.116,00 |
| 22.08.2024 | 271,54 | 272,91 | 268,89 | 272,11 | 0,25% | 177.037,00 |
| 21.08.2024 | 275,94 | 275,94 | 268,84 | 271,44 | -1,38% | 226.534,00 |
| 20.08.2024 | 270,58 | 275,49 | 268,84 | 275,23 | 1,60% | 301.626,00 |
| 19.08.2024 | 270,20 | 272,97 | 269,02 | 270,90 | 0,12% | 185.252,00 |
| 16.08.2024 | 269,91 | 271,49 | 268,17 | 270,57 | 0,35% | 208.497,00 |
| 15.08.2024 | 268,56 | 271,07 | 265,75 | 269,63 | 1,13% | 277.808,00 |
| 14.08.2024 | 262,58 | 268,14 | 262,48 | 266,63 | 1,47% | 291.724,00 |
| 13.08.2024 | 265,00 | 265,80 | 260,52 | 262,77 | -0,36% | 176.376,00 |
| 12.08.2024 | 259,86 | 265,32 | 258,11 | 263,73 | 1,66% | 370.770,00 |
| 09.08.2024 | 257,11 | 261,15 | 257,11 | 259,43 | 1,12% | 184.993,00 |
| 08.08.2024 | 253,89 | 259,23 | 253,89 | 256,56 | 1,23% | 200.859,00 |
| 07.08.2024 | 257,47 | 259,23 | 253,26 | 253,44 | -1,21% | 301.999,00 |
| 06.08.2024 | 256,63 | 260,67 | 255,87 | 256,55 | 0,20% | 315.842,00 |
| 05.08.2024 | 258,64 | 260,98 | 252,70 | 256,03 | -2,78% | 392.718,00 |
| 02.08.2024 | 265,72 | 268,96 | 260,71 | 263,35 | -1,37% | 344.827,00 |
| 01.08.2024 | 283,20 | 285,81 | 260,77 | 267,00 | -4,64% | 618.926,00 |
| 31.07.2024 | 279,45 | 282,85 | 277,30 | 279,98 | 0,08% | 301.876,00 |
| 30.07.2024 | 278,00 | 280,86 | 276,70 | 279,76 | 0,87% | 304.852,00 |
| 29.07.2024 | 277,00 | 278,71 | 276,30 | 277,36 | 0,48% | 301.839,00 |
| 26.07.2024 | 274,54 | 277,67 | 273,40 | 276,03 | 0,76% | 297.115,00 |
| 25.07.2024 | 267,95 | 276,03 | 267,95 | 273,95 | 3,26% | 311.524,00 |
| 24.07.2024 | 267,39 | 268,23 | 263,83 | 265,30 | -0,52% | 329.812,00 |
| 23.07.2024 | 267,22 | 271,40 | 266,50 | 266,69 | 0,21% | 282.428,00 |
| 22.07.2024 | 264,19 | 266,21 | 262,86 | 266,13 | 1,03% | 208.661,00 |
| 19.07.2024 | 268,66 | 268,66 | 262,78 | 263,42 | -1,42% | 367.539,00 |
| 18.07.2024 | 266,63 | 271,20 | 266,63 | 267,21 | 0,03% | 240.659,00 |
| 17.07.2024 | 268,15 | 268,83 | 266,19 | 267,14 | -0,12% | 266.780,00 |
| 16.07.2024 | 256,27 | 269,05 | 256,27 | 267,46 | 4,67% | 433.038,00 |
| 15.07.2024 | 251,88 | 257,64 | 251,18 | 255,52 | 1,83% | 260.588,00 |
| 12.07.2024 | 254,12 | 254,12 | 250,84 | 250,94 | -0,30% | 228.674,00 |
| 11.07.2024 | 247,44 | 252,18 | 247,44 | 251,70 | 2,04% | 194.920,00 |
| 10.07.2024 | 242,56 | 246,95 | 242,41 | 246,68 | 1,96% | 193.587,00 |
| 09.07.2024 | 243,07 | 243,72 | 241,01 | 241,93 | -0,44% | 333.039,00 |
| 08.07.2024 | 243,73 | 246,36 | 242,99 | 243,00 | -0,03% | 201.076,00 |
| 05.07.2024 | 245,79 | 245,79 | 241,84 | 243,07 | -1,24% | 309.171,00 |
| 03.07.2024 | 247,19 | 249,04 | 246,12 | 246,12 | -0,55% | 118.178,00 |
| 02.07.2024 | 246,19 | 248,79 | 244,51 | 247,48 | 0,28% | 181.449,00 |
| 01.07.2024 | 247,96 | 249,11 | 245,71 | 246,79 | 0,19% | 170.704,00 |
| 28.06.2024 | 249,01 | 250,49 | 245,49 | 246,33 | -0,64% | 367.528,00 |
| 27.06.2024 | 250,45 | 250,82 | 247,46 | 247,92 | -0,66% | 383.424,00 |
| 26.06.2024 | 250,97 | 251,98 | 248,80 | 249,56 | -0,78% | 195.414,00 |
| 25.06.2024 | 250,96 | 252,00 | 248,91 | 251,52 | 0,13% | 239.329,00 |
| 24.06.2024 | 249,57 | 253,44 | 248,72 | 251,20 | 0,92% | 338.365,00 |
| 21.06.2024 | 247,43 | 249,67 | 244,20 | 248,91 | 0,63% | 877.730,00 |
| 20.06.2024 | 244,94 | 248,53 | 243,71 | 247,36 | 0,58% | 306.339,00 |
| 18.06.2024 | 241,76 | 246,24 | 241,68 | 245,93 | 1,61% | 269.809,00 |
| 17.06.2024 | 238,30 | 243,40 | 238,09 | 242,03 | 1,50% | 259.717,00 |
| 14.06.2024 | 238,34 | 240,06 | 234,59 | 238,46 | -0,75% | 303.020,00 |
| 13.06.2024 | 242,15 | 243,02 | 239,14 | 240,26 | -1,25% | 281.224,00 |
| 12.06.2024 | 245,10 | 246,77 | 242,12 | 243,29 | -0,52% | 222.746,00 |
| 11.06.2024 | 246,30 | 246,44 | 243,92 | 244,55 | -1,37% | 255.939,00 |
| 10.06.2024 | 249,05 | 249,07 | 247,49 | 247,94 | -0,51% | 170.308,00 |
| 07.06.2024 | 250,20 | 250,48 | 248,59 | 249,21 | -0,57% | 217.292,00 |
| 06.06.2024 | 250,99 | 253,41 | 250,43 | 250,63 | -0,37% | 221.861,00 |
| 05.06.2024 | 250,40 | 251,95 | 248,38 | 251,56 | 0,44% | 188.605,00 |
| 04.06.2024 | 249,32 | 251,92 | 248,87 | 250,46 | 0,03% | 195.546,00 |
| 03.06.2024 | 255,18 | 255,70 | 249,82 | 250,38 | -1,07% | 196.228,00 |
| 31.05.2024 | 249,66 | 253,27 | 248,98 | 253,10 | 0,75% | 346.999,00 |
| 30.05.2024 | 248,74 | 252,63 | 248,11 | 251,22 | 1,18% | 183.367,00 |
| 29.05.2024 | 252,54 | 252,54 | 248,22 | 248,30 | -1,76% | 234.614,00 |
| 28.05.2024 | 257,85 | 257,85 | 251,92 | 252,75 | -1,35% | 256.274,00 |
| 24.05.2024 | 254,63 | 256,43 | 251,89 | 256,20 | 1,31% | 226.862,00 |
| 23.05.2024 | 253,91 | 253,91 | 250,76 | 252,88 | -0,63% | 166.283,00 |
| 22.05.2024 | 253,08 | 254,82 | 252,43 | 254,49 | 0,29% | 212.825,00 |
| 21.05.2024 | 256,39 | 257,93 | 253,24 | 253,76 | -0,72% | 268.453,00 |
| 20.05.2024 | 256,99 | 257,26 | 254,26 | 255,59 | 0,00% | 172.195,00 |
| 17.05.2024 | 256,99 | 257,86 | 254,51 | 255,60 | -0,22% | 272.686,00 |
| 16.05.2024 | 251,87 | 257,27 | 251,87 | 256,16 | 1,80% | 290.179,00 |
| 15.05.2024 | 251,91 | 252,92 | 250,55 | 251,63 | 0,05% | 171.580,00 |
| 14.05.2024 | 254,26 | 254,68 | 249,62 | 251,51 | -0,95% | 286.275,00 |
| 13.05.2024 | 253,26 | 255,97 | 253,12 | 253,93 | 0,75% | 264.839,00 |
| 10.05.2024 | 251,65 | 252,30 | 249,28 | 252,03 | 0,42% | 180.390,00 |
| 09.05.2024 | 246,95 | 251,16 | 246,95 | 250,97 | 1,64% | 223.508,00 |
| 08.05.2024 | 248,19 | 249,45 | 246,60 | 246,92 | -0,66% | 331.099,00 |
| 07.05.2024 | 247,00 | 250,35 | 247,00 | 248,57 | 0,80% | 396.892,00 |
| 06.05.2024 | 247,00 | 249,73 | 245,18 | 246,59 | 0,15% | 355.813,00 |
| 03.05.2024 | 246,32 | 248,47 | 243,65 | 246,23 | 0,42% | 531.007,00 |
| 02.05.2024 | 262,30 | 263,21 | 242,19 | 245,19 | -11,50% | 1.471.136,00 |
| 01.05.2024 | 278,30 | 279,21 | 276,38 | 277,06 | 0,05% | 546.470,00 |
| 30.04.2024 | 277,80 | 279,50 | 275,78 | 276,93 | -0,58% | 356.651,00 |
| 29.04.2024 | 278,31 | 280,66 | 277,67 | 278,55 | 0,57% | 318.054,00 |
| 26.04.2024 | 274,97 | 278,94 | 273,15 | 276,97 | 0,36% | 259.166,00 |
| 25.04.2024 | 274,70 | 277,05 | 273,21 | 275,98 | 0,05% | 307.333,00 |
| 24.04.2024 | 274,74 | 276,43 | 272,79 | 275,84 | 0,50% | 490.427,00 |
| 23.04.2024 | 276,24 | 277,85 | 273,98 | 274,47 | -0,01% | 243.491,00 |
| 22.04.2024 | 272,86 | 275,55 | 271,20 | 274,49 | 1,04% | 303.064,00 |
| 19.04.2024 | 270,15 | 272,62 | 269,80 | 271,66 | 1,05% | 346.649,00 |
| 18.04.2024 | 271,87 | 273,57 | 268,56 | 268,84 | -0,88% | 274.074,00 |
| 17.04.2024 | 276,17 | 276,19 | 270,74 | 271,22 | -1,01% | 285.146,00 |
| 16.04.2024 | 276,09 | 276,09 | 272,71 | 274,00 | -0,36% | 245.429,00 |