227,450€
-1,92%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2025 | 228,40 | 232,20 | 228,40 | 231,90 | 1,84% | 103,00 |
| 13.08.2025 | 227,70 | 227,70 | 227,70 | 227,70 | 0,00% | - |
| 12.08.2025 | 225,40 | 231,30 | 225,40 | 227,70 | 0,13% | - |
| 08.08.2025 | 227,50 | 227,50 | 227,40 | 227,40 | 1,02% | - |
| 07.08.2025 | 227,90 | 227,90 | 225,10 | 225,10 | -2,09% | 50,00 |
| 06.08.2025 | 233,20 | 233,20 | 229,80 | 229,90 | -1,46% | - |
| 05.08.2025 | 228,90 | 233,30 | 228,90 | 233,30 | 1,79% | - |
| 04.08.2025 | 233,20 | 233,20 | 229,20 | 229,20 | -1,21% | - |
| 01.08.2025 | 241,90 | 241,90 | 232,00 | 232,00 | 2,52% | 86,00 |
| 31.07.2025 | 226,30 | 226,30 | 226,30 | 226,30 | 0,62% | - |
| 30.07.2025 | 224,40 | 224,90 | 224,40 | 224,90 | -0,09% | - |
| 29.07.2025 | 225,20 | 225,20 | 225,10 | 225,10 | -0,22% | - |
| 28.07.2025 | 224,90 | 225,60 | 224,90 | 225,60 | 0,13% | - |
| 25.07.2025 | 223,00 | 225,30 | 223,00 | 225,30 | 0,85% | - |
| 24.07.2025 | 224,00 | 224,00 | 223,40 | 223,40 | 3,86% | - |
| 23.07.2025 | 215,50 | 215,50 | 215,10 | 215,10 | -0,32% | - |
| 22.07.2025 | 215,10 | 216,50 | 214,00 | 215,80 | 0,19% | - |
| 21.07.2025 | 217,50 | 217,50 | 215,40 | 215,40 | -1,33% | - |
| 18.07.2025 | 218,60 | 218,60 | 218,30 | 218,30 | 0,37% | - |
| 17.07.2025 | 216,60 | 217,50 | 216,60 | 217,50 | -0,18% | - |
| 16.07.2025 | 216,30 | 217,90 | 216,30 | 217,90 | -0,23% | - |
| 15.07.2025 | 220,40 | 220,40 | 218,40 | 218,40 | -1,13% | - |
| 14.07.2025 | 218,60 | 220,90 | 218,60 | 220,90 | 0,96% | - |
| 11.07.2025 | 218,80 | 218,80 | 218,80 | 218,80 | 4,14% | - |
| 10.07.2025 | 210,10 | 210,10 | 210,10 | 210,10 | -0,90% | - |
| 09.07.2025 | 210,00 | 212,00 | 210,00 | 212,00 | -0,05% | - |
| 08.07.2025 | 212,10 | 212,10 | 212,10 | 212,10 | -0,14% | - |
| 04.07.2025 | 212,40 | 212,40 | 212,40 | 212,40 | 0,76% | - |
| 03.07.2025 | 210,80 | 210,80 | 210,80 | 210,80 | 1,25% | - |
| 02.07.2025 | 207,80 | 208,20 | 207,80 | 208,20 | 1,96% | - |
| 01.07.2025 | 203,10 | 204,20 | 202,60 | 204,20 | -0,10% | 100,00 |
| 30.06.2025 | 202,80 | 204,40 | 202,80 | 204,40 | 0,20% | - |
| 27.06.2025 | 204,00 | 204,00 | 204,00 | 204,00 | 0,29% | - |
| 26.06.2025 | 200,10 | 203,40 | 200,10 | 203,40 | 1,04% | - |
| 25.06.2025 | 198,00 | 201,30 | 198,00 | 201,30 | 0,93% | - |
| 24.06.2025 | 204,40 | 204,40 | 199,45 | 199,45 | -2,28% | - |
| 23.06.2025 | 202,00 | 204,10 | 202,00 | 204,10 | 1,69% | - |
| 20.06.2025 | 199,90 | 200,70 | 199,90 | 200,70 | 0,93% | - |
| 19.06.2025 | 202,30 | 202,30 | 198,85 | 198,85 | -2,14% | - |
| 18.06.2025 | 202,20 | 205,00 | 202,20 | 203,20 | 3,62% | 10,00 |
| 17.06.2025 | 196,10 | 196,10 | 196,10 | 196,10 | -0,36% | - |
| 16.06.2025 | 200,50 | 200,50 | 196,80 | 196,80 | -2,09% | - |
| 13.06.2025 | 198,00 | 201,00 | 198,00 | 201,00 | 2,06% | - |
| 12.06.2025 | 194,10 | 196,95 | 194,10 | 196,95 | 0,66% | - |
| 11.06.2025 | 195,05 | 195,65 | 193,70 | 195,65 | 1,35% | - |
| 10.06.2025 | 198,15 | 198,15 | 193,05 | 193,05 | -2,23% | - |
| 09.06.2025 | 196,50 | 197,95 | 196,50 | 197,45 | 0,89% | - |
| 06.06.2025 | 195,70 | 195,70 | 195,70 | 195,70 | -0,15% | - |
| 05.06.2025 | 195,40 | 196,00 | 195,40 | 196,00 | -1,56% | - |
| 04.06.2025 | 199,10 | 199,10 | 199,10 | 199,10 | 3,19% | - |
| 03.06.2025 | 192,95 | 192,95 | 192,95 | 192,95 | -0,80% | - |
| 02.06.2025 | 193,10 | 194,50 | 193,10 | 194,50 | -0,10% | - |
| 30.05.2025 | 194,70 | 194,70 | 194,70 | 194,70 | -3,80% | - |
| 29.05.2025 | 202,40 | 202,40 | 202,40 | 202,40 | 1,56% | - |
| 28.05.2025 | 199,80 | 199,80 | 199,30 | 199,30 | -0,45% | - |
| 27.05.2025 | 198,10 | 200,20 | 198,10 | 200,20 | 0,86% | - |
| 26.05.2025 | 197,55 | 198,50 | 197,55 | 198,50 | 0,53% | - |
| 23.05.2025 | 196,65 | 197,45 | 196,65 | 197,45 | -0,93% | - |
| 22.05.2025 | 196,00 | 199,30 | 196,00 | 199,30 | 1,42% | - |
| 21.05.2025 | 201,30 | 201,30 | 196,50 | 196,50 | -2,53% | - |
| 20.05.2025 | 201,70 | 201,70 | 201,60 | 201,60 | -0,74% | - |
| 19.05.2025 | 202,30 | 203,10 | 201,30 | 203,10 | -1,36% | - |
| 16.05.2025 | 201,80 | 205,90 | 201,80 | 205,90 | 4,46% | - |
| 15.05.2025 | 197,10 | 197,10 | 197,10 | 197,10 | -0,50% | - |
| 14.05.2025 | 200,40 | 200,40 | 198,10 | 198,10 | -1,64% | - |
| 13.05.2025 | 204,60 | 204,60 | 201,40 | 201,40 | -2,47% | - |
| 12.05.2025 | 208,00 | 208,00 | 206,20 | 206,50 | 0,44% | - |
| 09.05.2025 | 206,20 | 206,20 | 205,60 | 205,60 | -1,39% | - |
| 08.05.2025 | 203,80 | 208,50 | 203,80 | 208,50 | 2,61% | - |
| 07.05.2025 | 204,40 | 204,40 | 203,20 | 203,20 | -0,59% | - |
| 06.05.2025 | 203,60 | 204,50 | 203,50 | 204,40 | 0,25% | - |
| 05.05.2025 | 200,50 | 203,90 | 200,00 | 203,90 | 0,39% | - |
| 02.05.2025 | 201,20 | 203,10 | 201,20 | 203,10 | 0,99% | 25,00 |
| 30.04.2025 | 200,70 | 201,10 | 200,70 | 201,10 | -0,35% | - |
| 29.04.2025 | 199,25 | 202,50 | 199,25 | 201,80 | 1,87% | - |
| 28.04.2025 | 196,30 | 198,10 | 196,30 | 198,10 | -0,10% | - |
| 25.04.2025 | 194,45 | 198,30 | 194,45 | 198,30 | 2,27% | - |
| 24.04.2025 | 190,15 | 194,00 | 190,15 | 193,90 | 1,84% | - |
| 23.04.2025 | 191,75 | 192,50 | 190,25 | 190,40 | 0,45% | - |
| 22.04.2025 | 188,50 | 189,55 | 188,05 | 189,55 | -1,53% | - |
| 17.04.2025 | 189,90 | 192,50 | 189,90 | 192,50 | 2,56% | - |
| 16.04.2025 | 188,65 | 188,65 | 187,70 | 187,70 | -2,77% | - |
| 15.04.2025 | 192,05 | 193,05 | 192,05 | 193,05 | -0,28% | - |
| 14.04.2025 | 189,25 | 193,60 | 189,25 | 193,60 | 8,25% | - |
| 11.04.2025 | 178,85 | 178,85 | 178,85 | 178,85 | -0,64% | - |
| 10.04.2025 | 180,80 | 180,80 | 179,15 | 180,00 | 8,43% | 40,00 |
| 09.04.2025 | 166,05 | 166,05 | 166,00 | 166,00 | -2,75% | - |
| 08.04.2025 | 168,70 | 170,70 | 168,70 | 170,70 | 4,02% | 12,00 |
| 07.04.2025 | 161,10 | 164,10 | 161,10 | 164,10 | -2,76% | - |
| 04.04.2025 | 178,05 | 178,05 | 168,75 | 168,75 | -6,35% | - |
| 03.04.2025 | 181,70 | 184,00 | 178,35 | 180,20 | -4,45% | - |
| 02.04.2025 | 185,75 | 188,60 | 185,75 | 188,60 | 0,86% | - |
| 01.04.2025 | 186,70 | 188,05 | 186,70 | 187,00 | -1,16% | - |
| 31.03.2025 | 188,05 | 189,20 | 187,25 | 189,20 | 0,85% | 30,00 |
| 28.03.2025 | 187,25 | 187,60 | 187,25 | 187,60 | -0,29% | 30,00 |
| 27.03.2025 | 188,15 | 188,15 | 188,15 | 188,15 | -1,03% | - |
| 26.03.2025 | 190,10 | 190,10 | 190,10 | 190,10 | 1,31% | - |
| 24.03.2025 | 186,40 | 187,65 | 186,40 | 187,65 | 1,30% | 25,00 |
| 21.03.2025 | 185,25 | 185,25 | 185,25 | 185,25 | -2,47% | - |
| 20.03.2025 | 189,95 | 189,95 | 189,95 | 189,95 | -0,05% | - |