409,990$
-2,01%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 415,00 | 417,55 | 405,55 | 407,98 | -2,50% | 1.810.337,00 |
| 19.03.2026 | 417,73 | 423,09 | 410,28 | 418,42 | -2,24% | 483.305,00 |
| 18.03.2026 | 424,55 | 433,41 | 422,13 | 427,99 | 1,19% | 453.829,00 |
| 17.03.2026 | 416,37 | 423,98 | 413,07 | 422,94 | 1,52% | 461.846,00 |
| 16.03.2026 | 414,35 | 419,19 | 403,59 | 416,59 | 0,21% | 685.551,00 |
| 13.03.2026 | 415,36 | 418,44 | 406,97 | 415,71 | 0,28% | 372.488,00 |
| 12.03.2026 | 410,70 | 417,00 | 403,22 | 414,56 | 0,21% | 412.873,00 |
| 11.03.2026 | 412,92 | 419,95 | 409,95 | 413,70 | -0,91% | 331.827,00 |
| 10.03.2026 | 423,14 | 427,36 | 416,62 | 417,51 | -2,81% | 353.176,00 |
| 09.03.2026 | 426,58 | 432,29 | 417,85 | 429,58 | 0,11% | 468.139,00 |
| 06.03.2026 | 417,00 | 432,72 | 412,05 | 429,11 | 1,89% | 395.109,00 |
| 05.03.2026 | 429,09 | 430,57 | 411,06 | 421,17 | -3,63% | 484.964,00 |
| 04.03.2026 | 441,31 | 441,44 | 432,12 | 437,03 | -0,75% | 420.821,00 |
| 03.03.2026 | 443,14 | 447,91 | 435,18 | 440,33 | -2,95% | 417.364,00 |
| 02.03.2026 | 451,19 | 460,00 | 445,67 | 453,73 | 2,07% | 631.197,00 |
| 27.02.2026 | 441,68 | 445,17 | 436,00 | 444,52 | 0,34% | 410.565,00 |
| 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 |
| 02.01.2026 | 339,79 | 349,96 | 336,00 | 349,75 | 2,85% | 402.974,00 |
| 31.12.2025 | 343,18 | 344,22 | 339,11 | 340,07 | -0,56% | 262.458,00 |
| 30.12.2025 | 346,26 | 347,33 | 340,27 | 341,98 | -1,08% | 384.903,00 |
| 29.12.2025 | 350,58 | 352,50 | 344,90 | 345,73 | -1,54% | 423.020,00 |
| 26.12.2025 | 355,25 | 356,10 | 350,00 | 351,13 | -1,22% | 323.015,00 |
| 24.12.2025 | 354,01 | 359,30 | 353,00 | 355,45 | 0,26% | 197.250,00 |
| 23.12.2025 | 358,07 | 360,20 | 351,23 | 354,52 | 0,28% | 645.024,00 |
| 22.12.2025 | 338,69 | 357,44 | 338,07 | 353,52 | 5,01% | 866.816,00 |
| 19.12.2025 | 324,15 | 337,44 | 324,15 | 336,64 | 4,34% | 1.438.540,00 |
| 18.12.2025 | 321,71 | 327,19 | 320,73 | 322,63 | 0,42% | 399.204,00 |
| 17.12.2025 | 324,17 | 327,38 | 318,62 | 321,29 | -1,69% | 475.098,00 |
| 16.12.2025 | 327,06 | 328,24 | 322,01 | 326,80 | -0,72% | 377.916,00 |
| 15.12.2025 | 328,03 | 331,86 | 324,72 | 329,16 | 0,69% | 335.021,00 |
| 12.12.2025 | 331,25 | 333,31 | 326,29 | 326,92 | 0,06% | 386.317,00 |
| 11.12.2025 | 324,19 | 330,45 | 321,73 | 326,72 | 1,11% | 521.862,00 |
| 10.12.2025 | 314,19 | 326,63 | 311,04 | 323,14 | 2,60% | 441.408,00 |
| 09.12.2025 | 315,15 | 320,00 | 314,45 | 314,95 | -0,29% | 322.886,00 |
| 08.12.2025 | 306,18 | 316,58 | 303,61 | 315,88 | 3,71% | 450.197,00 |
| 05.12.2025 | 315,51 | 317,86 | 300,20 | 304,58 | -3,58% | 632.912,00 |
| 04.12.2025 | 308,68 | 318,61 | 308,40 | 315,88 | 2,15% | 357.987,00 |
| 03.12.2025 | 307,08 | 310,16 | 304,01 | 309,23 | 0,66% | 347.042,00 |
| 02.12.2025 | 307,95 | 310,87 | 306,63 | 307,20 | 0,18% | 330.919,00 |
| 01.12.2025 | 312,46 | 312,46 | 306,08 | 306,65 | -2,22% | 357.068,00 |
| 28.11.2025 | 313,80 | 314,31 | 311,64 | 313,62 | -0,22% | 133.144,00 |
| 26.11.2025 | 315,39 | 317,78 | 313,00 | 314,31 | -0,13% | 229.874,00 |
| 25.11.2025 | 311,60 | 316,13 | 307,38 | 314,73 | 1,55% | 452.665,00 |
| 24.11.2025 | 302,18 | 311,30 | 300,77 | 309,92 | 1,45% | 282.563,00 |
| 21.11.2025 | 301,26 | 308,33 | 295,87 | 305,49 | 1,21% | 516.501,00 |
| 20.11.2025 | 315,44 | 319,90 | 301,32 | 301,83 | -2,55% | 533.410,00 |
| 19.11.2025 | 307,00 | 311,05 | 304,80 | 309,74 | 0,19% | 312.940,00 |
| 18.11.2025 | 310,32 | 312,37 | 305,37 | 309,16 | -0,19% | 308.895,00 |
| 17.11.2025 | 314,00 | 314,66 | 308,34 | 309,74 | -1,35% | 321.002,00 |
| 14.11.2025 | 309,33 | 317,25 | 305,30 | 313,97 | 0,42% | 340.418,00 |
| 13.11.2025 | 320,00 | 321,04 | 310,06 | 312,67 | -1,64% | 431.403,00 |
| 12.11.2025 | 321,45 | 325,76 | 317,77 | 317,89 | -1,94% | 471.147,00 |
| 11.11.2025 | 317,57 | 327,98 | 315,38 | 324,19 | 1,74% | 725.502,00 |
| 10.11.2025 | 311,17 | 319,79 | 310,97 | 318,66 | 2,94% | 708.128,00 |
| 07.11.2025 | 303,86 | 310,80 | 299,07 | 309,56 | 1,35% | 595.480,00 |
| 06.11.2025 | 307,12 | 308,22 | 301,29 | 305,43 | -0,41% | 434.712,00 |
| 05.11.2025 | 313,45 | 314,50 | 305,27 | 306,68 | -2,92% | 525.890,00 |
| 04.11.2025 | 312,55 | 318,20 | 311,00 | 315,90 | -0,52% | 383.397,00 |
| 03.11.2025 | 322,41 | 323,12 | 312,18 | 317,54 | -1,39% | 651.324,00 |
| 31.10.2025 | 316,18 | 323,34 | 311,85 | 322,02 | 0,92% | 788.430,00 |
| 30.10.2025 | 315,00 | 330,00 | 310,00 | 319,07 | 6,92% | 981.618,00 |
| 29.10.2025 | 300,00 | 301,24 | 296,30 | 298,42 | -0,24% | 549.709,00 |
| 28.10.2025 | 300,42 | 304,51 | 298,09 | 299,14 | -0,85% | 402.790,00 |
| 27.10.2025 | 304,00 | 309,00 | 299,19 | 301,69 | 0,59% | 562.888,00 |