228,000$
-0,07%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 229,01 | 230,44 | 227,02 | 230,05 | 0,83% | 311.397,00 |
| 15.05.2025 | 227,45 | 229,04 | 224,32 | 228,16 | 2,26% | 384.627,00 |
| 14.05.2025 | 225,69 | 225,69 | 219,71 | 223,11 | -1,16% | 518.919,00 |
| 13.05.2025 | 229,73 | 229,73 | 224,73 | 225,73 | -1,75% | 477.343,00 |
| 12.05.2025 | 235,00 | 235,60 | 227,68 | 229,74 | -0,82% | 529.945,00 |
| 09.05.2025 | 235,00 | 235,27 | 230,22 | 231,63 | -0,57% | 329.322,00 |
| 08.05.2025 | 233,75 | 234,63 | 229,49 | 232,95 | 1,19% | 522.150,00 |
| 07.05.2025 | 232,89 | 234,22 | 230,16 | 230,21 | -1,15% | 428.821,00 |
| 06.05.2025 | 231,48 | 233,78 | 229,45 | 232,90 | -0,12% | 469.743,00 |
| 05.05.2025 | 230,62 | 234,43 | 228,94 | 233,18 | 1,37% | 602.608,00 |
| 02.05.2025 | 230,17 | 232,85 | 223,52 | 230,02 | 1,12% | 668.974,00 |
| 01.05.2025 | 237,86 | 238,00 | 222,02 | 227,48 | -1,24% | 1.062.359,00 |
| 30.04.2025 | 229,72 | 230,97 | 226,40 | 230,34 | -0,01% | 748.410,00 |
| 29.04.2025 | 227,86 | 231,84 | 227,05 | 230,37 | 0,88% | 476.362,00 |
| 28.04.2025 | 232,00 | 232,35 | 225,53 | 228,35 | 1,02% | 678.545,00 |
| 25.04.2025 | 222,36 | 226,39 | 222,36 | 226,05 | 1,87% | 570.330,00 |
| 24.04.2025 | 218,58 | 222,25 | 217,01 | 221,90 | 1,82% | 818.398,00 |
| 23.04.2025 | 219,00 | 221,25 | 215,46 | 217,93 | 0,33% | 785.828,00 |
| 22.04.2025 | 216,94 | 219,61 | 211,49 | 217,22 | -0,29% | 871.024,00 |
| 21.04.2025 | 219,11 | 221,54 | 215,36 | 217,86 | -0,74% | 476.644,00 |
| 17.04.2025 | 214,05 | 220,38 | 213,58 | 219,48 | 1,80% | 793.549,00 |
| 16.04.2025 | 216,97 | 218,51 | 213,65 | 215,60 | -1,09% | 610.662,00 |
| 15.04.2025 | 219,80 | 221,51 | 217,41 | 217,98 | -0,90% | 722.049,00 |
| 14.04.2025 | 218,00 | 221,47 | 213,41 | 219,95 | 1,95% | 1.151.950,00 |
| 11.04.2025 | 208,66 | 218,78 | 207,36 | 215,74 | 7,39% | 1.474.113,00 |
| 10.04.2025 | 196,86 | 203,77 | 195,32 | 200,89 | 0,40% | 834.613,00 |
| 09.04.2025 | 182,80 | 202,54 | 182,79 | 200,08 | 6,69% | 972.753,00 |
| 08.04.2025 | 194,34 | 195,67 | 184,46 | 187,54 | 2,31% | 822.745,00 |
| 07.04.2025 | 181,25 | 190,10 | 177,42 | 183,31 | -0,89% | 819.403,00 |
| 04.04.2025 | 194,14 | 195,93 | 184,60 | 184,95 | -7,16% | 855.917,00 |
| 03.04.2025 | 201,32 | 206,93 | 197,23 | 199,22 | -2,79% | 690.281,00 |
| 02.04.2025 | 200,00 | 205,43 | 198,95 | 204,93 | 1,35% | 498.126,00 |
| 01.04.2025 | 204,49 | 205,29 | 200,86 | 202,20 | -0,90% | 471.501,00 |
| 31.03.2025 | 204,00 | 206,68 | 202,29 | 204,04 | -0,62% | 666.557,00 |
| 28.03.2025 | 202,87 | 205,83 | 202,80 | 205,32 | 1,07% | 560.259,00 |
| 27.03.2025 | 203,50 | 204,88 | 200,75 | 203,15 | -0,06% | 350.435,00 |
| 26.03.2025 | 206,64 | 207,15 | 202,44 | 203,27 | -1,44% | 437.712,00 |
| 25.03.2025 | 205,34 | 207,64 | 204,21 | 206,25 | 0,17% | 556.999,00 |
| 24.03.2025 | 202,90 | 206,73 | 201,24 | 205,89 | 2,19% | 524.968,00 |
| 21.03.2025 | 201,52 | 203,52 | 199,01 | 201,47 | -0,12% | 1.446.305,00 |
| 20.03.2025 | 206,41 | 206,41 | 200,78 | 201,71 | -2,76% | 650.477,00 |
| 19.03.2025 | 207,62 | 211,25 | 206,71 | 207,43 | -0,55% | 518.124,00 |
| 18.03.2025 | 207,00 | 210,00 | 204,44 | 208,57 | 0,70% | 681.515,00 |
| 17.03.2025 | 197,20 | 208,80 | 196,61 | 207,13 | 5,59% | 1.200.335,00 |
| 14.03.2025 | 196,40 | 198,18 | 194,83 | 196,16 | 0,33% | 790.787,00 |
| 13.03.2025 | 191,71 | 198,14 | 191,57 | 195,51 | 1,97% | 754.732,00 |
| 12.03.2025 | 195,25 | 195,85 | 188,01 | 191,73 | -1,68% | 498.399,00 |
| 11.03.2025 | 196,71 | 196,90 | 190,35 | 195,01 | -1,03% | 946.699,00 |
| 10.03.2025 | 193,16 | 204,27 | 193,15 | 197,03 | 0,54% | 1.037.290,00 |
| 07.03.2025 | 191,91 | 197,85 | 190,49 | 195,97 | 1,05% | 929.276,00 |
| 06.03.2025 | 191,68 | 195,42 | 187,39 | 193,93 | 0,18% | 1.176.412,00 |
| 05.03.2025 | 186,50 | 195,25 | 181,01 | 193,59 | 12,36% | 1.779.648,00 |
| 04.03.2025 | 170,75 | 175,65 | 167,70 | 172,30 | -0,22% | 914.344,00 |
| 03.03.2025 | 178,22 | 178,96 | 170,86 | 172,68 | -1,65% | 1.279.736,00 |
| 28.02.2025 | 173,16 | 175,75 | 171,56 | 175,58 | 0,75% | 2.520.949,00 |
| 27.02.2025 | 173,83 | 175,88 | 172,58 | 174,28 | 0,63% | 768.521,00 |
| 26.02.2025 | 176,01 | 176,63 | 172,08 | 173,19 | -1,30% | 727.847,00 |
| 25.02.2025 | 169,06 | 175,91 | 168,83 | 175,48 | 3,95% | 1.127.422,00 |
| 24.02.2025 | 171,94 | 172,73 | 168,76 | 168,81 | -0,87% | 790.888,00 |
| 21.02.2025 | 177,53 | 178,29 | 170,20 | 170,29 | -4,27% | 830.205,00 |
| 20.02.2025 | 175,00 | 179,89 | 173,78 | 177,89 | 2,37% | 903.469,00 |
| 19.02.2025 | 170,84 | 174,52 | 170,84 | 173,77 | 2,39% | 989.920,00 |
| 18.02.2025 | 164,69 | 171,46 | 164,69 | 169,71 | 5,23% | 1.211.987,00 |
| 14.02.2025 | 161,98 | 163,38 | 159,41 | 161,27 | 0,28% | 848.384,00 |
| 13.02.2025 | 164,62 | 165,73 | 160,69 | 160,82 | -1,63% | 786.641,00 |
| 12.02.2025 | 166,10 | 167,92 | 162,86 | 163,49 | -2,55% | 601.041,00 |
| 11.02.2025 | 167,52 | 168,21 | 165,55 | 167,77 | -0,30% | 567.206,00 |
| 10.02.2025 | 169,55 | 173,00 | 167,50 | 168,27 | -0,13% | 801.132,00 |
| 07.02.2025 | 162,02 | 169,96 | 161,96 | 168,49 | 5,47% | 1.683.147,00 |
| 06.02.2025 | 171,19 | 175,00 | 158,88 | 159,75 | -18,32% | 2.385.039,00 |
| 05.02.2025 | 197,11 | 197,87 | 194,12 | 195,58 | -0,09% | 645.409,00 |
| 04.02.2025 | 195,58 | 197,54 | 194,76 | 195,76 | -0,41% | 395.441,00 |
| 03.02.2025 | 195,50 | 197,90 | 191,61 | 196,56 | -0,35% | 549.319,00 |
| 31.01.2025 | 196,13 | 198,22 | 194,23 | 197,26 | 0,90% | 388.538,00 |
| 30.01.2025 | 193,15 | 195,81 | 190,88 | 195,50 | 1,35% | 468.651,00 |
| 29.01.2025 | 195,77 | 197,04 | 191,94 | 192,89 | -1,47% | 559.242,00 |
| 28.01.2025 | 203,00 | 203,20 | 193,79 | 195,77 | -3,56% | 494.761,00 |
| 27.01.2025 | 203,00 | 206,60 | 201,64 | 202,99 | 0,13% | 413.084,00 |
| 24.01.2025 | 203,71 | 204,20 | 201,84 | 202,72 | -0,70% | 337.871,00 |
| 23.01.2025 | 206,37 | 207,17 | 199,87 | 204,14 | -0,50% | 470.734,00 |
| 22.01.2025 | 207,38 | 207,68 | 204,86 | 205,17 | -1,65% | 553.686,00 |
| 21.01.2025 | 204,80 | 209,24 | 204,50 | 208,61 | 2,99% | 516.640,00 |
| 17.01.2025 | 202,50 | 204,07 | 200,58 | 202,55 | 0,76% | 640.658,00 |
| 16.01.2025 | 198,04 | 202,32 | 196,65 | 201,02 | 1,17% | 410.866,00 |
| 15.01.2025 | 200,45 | 200,45 | 196,69 | 198,70 | 0,64% | 345.748,00 |
| 14.01.2025 | 195,14 | 197,55 | 193,14 | 197,43 | 1,17% | 429.266,00 |
| 13.01.2025 | 190,55 | 195,88 | 189,04 | 195,14 | 2,69% | 463.675,00 |
| 10.01.2025 | 188,00 | 190,40 | 187,01 | 190,02 | 0,19% | 370.192,00 |
| 08.01.2025 | 188,97 | 190,75 | 186,25 | 189,66 | 0,32% | 342.127,00 |
| 07.01.2025 | 187,34 | 191,10 | 187,34 | 189,05 | 1,26% | 469.624,00 |
| 06.01.2025 | 189,72 | 190,31 | 186,30 | 186,70 | -0,73% | 479.990,00 |
| 03.01.2025 | 187,86 | 188,94 | 187,29 | 188,08 | 0,25% | 403.664,00 |
| 02.01.2025 | 190,04 | 190,99 | 187,09 | 187,61 | -0,72% | 317.682,00 |
| 31.12.2024 | 188,89 | 190,83 | 187,33 | 188,97 | 0,30% | 342.764,00 |
| 30.12.2024 | 188,00 | 190,29 | 186,36 | 188,41 | -1,06% | 366.062,00 |
| 27.12.2024 | 190,55 | 192,41 | 189,09 | 190,42 | -0,74% | 332.379,00 |
| 26.12.2024 | 192,02 | 194,34 | 191,68 | 191,83 | -0,33% | 359.457,00 |
| 24.12.2024 | 190,00 | 192,47 | 189,80 | 192,46 | 1,08% | 142.010,00 |
| 23.12.2024 | 190,00 | 193,63 | 188,58 | 190,41 | -0,02% | 605.714,00 |
| 20.12.2024 | 191,13 | 197,94 | 190,38 | 190,45 | 1,51% | 2.470.381,00 |