439,360$
-0,82%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 441,68 | 445,17 | 436,00 | 444,52 | 0,34% | 790,00 |
| 26.02.2026 | 435,89 | 444,99 | 430,19 | 443,00 | 1,70% | 430.560,00 |
| 25.02.2026 | 451,84 | 451,86 | 418,78 | 435,58 | -2,71% | 513.698,00 |
| 24.02.2026 | 435,64 | 449,03 | 431,86 | 447,73 | 2,22% | 391.858,00 |
| 23.02.2026 | 432,75 | 441,89 | 428,39 | 438,01 | 0,10% | 468.976,00 |
| 20.02.2026 | 439,91 | 447,74 | 433,59 | 437,57 | -1,26% | 509.286,00 |
| 19.02.2026 | 423,20 | 443,32 | 423,20 | 443,14 | 4,30% | 783.210,00 |
| 18.02.2026 | 422,18 | 426,97 | 417,72 | 424,89 | 1,69% | 350.427,00 |
| 17.02.2026 | 416,46 | 420,94 | 406,70 | 417,83 | -0,23% | 519.750,00 |
| 13.02.2026 | 406,75 | 422,29 | 406,05 | 418,78 | 2,96% | 643.792,00 |
| 12.02.2026 | 400,05 | 413,49 | 395,46 | 406,76 | 3,58% | 625.303,00 |
| 11.02.2026 | 403,52 | 403,52 | 382,01 | 392,70 | -1,67% | 517.517,00 |
| 10.02.2026 | 401,94 | 404,28 | 394,79 | 399,37 | -1,59% | 425.614,00 |
| 09.02.2026 | 401,00 | 414,46 | 398,06 | 405,82 | 2,02% | 610.926,00 |
| 06.02.2026 | 374,89 | 400,00 | 374,88 | 397,77 | 7,69% | 774.860,00 |
| 05.02.2026 | 354,61 | 407,00 | 351,63 | 369,38 | -10,59% | 1.563.468,00 |
| 04.02.2026 | 426,52 | 429,00 | 409,41 | 413,14 | -3,84% | 993.196,00 |
| 03.02.2026 | 423,79 | 432,91 | 422,32 | 429,64 | 2,22% | 591.526,00 |
| 02.02.2026 | 417,78 | 425,00 | 415,53 | 420,30 | -0,05% | 379.560,00 |
| 30.01.2026 | 422,05 | 429,30 | 417,23 | 420,51 | -1,71% | 476.634,00 |
| 29.01.2026 | 429,15 | 436,14 | 423,51 | 427,83 | 0,57% | 446.246,00 |
| 28.01.2026 | 416,68 | 428,57 | 416,12 | 425,39 | 0,61% | 441.564,00 |
| 27.01.2026 | 413,46 | 423,66 | 410,00 | 422,79 | 2,23% | 390.477,00 |
| 26.01.2026 | 414,39 | 414,96 | 405,41 | 413,56 | -1,20% | 573.833,00 |
| 23.01.2026 | 424,17 | 428,39 | 412,04 | 418,58 | -1,31% | 448.932,00 |
| 22.01.2026 | 421,33 | 426,62 | 416,61 | 424,14 | 0,35% | 478.374,00 |
| 21.01.2026 | 419,99 | 426,79 | 410,61 | 422,68 | 1,71% | 578.422,00 |
| 20.01.2026 | 423,56 | 432,00 | 412,03 | 415,58 | -2,42% | 833.632,00 |
| 16.01.2026 | 422,52 | 427,72 | 420,03 | 425,90 | 1,68% | 688.890,00 |
| 15.01.2026 | 412,30 | 420,71 | 401,20 | 418,86 | 0,84% | 861.247,00 |
| 14.01.2026 | 413,45 | 425,12 | 409,04 | 415,39 | 0,91% | 1.032.427,00 |
| 13.01.2026 | 413,76 | 414,57 | 401,45 | 411,66 | 3,37% | 1.134.855,00 |
| 12.01.2026 | 390,00 | 399,61 | 390,00 | 398,25 | 2,91% | 590.335,00 |
| 09.01.2026 | 380,98 | 391,04 | 380,94 | 386,99 | 2,25% | 508.025,00 |
| 08.01.2026 | 380,00 | 389,52 | 373,98 | 378,47 | 6,18% | 947.796,00 |
| 07.01.2026 | 369,87 | 374,26 | 356,14 | 356,45 | -3,03% | 719.948,00 |
| 06.01.2026 | 365,36 | 370,52 | 364,00 | 367,60 | 1,13% | 478.054,00 |
| 05.01.2026 | 358,14 | 365,92 | 358,14 | 363,48 | 3,93% | 547.427,00 |