182,700€
-2,77%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 187,90 | 187,90 | 187,90 | 187,90 | -2,62% | - |
| 18.12.2024 | 183,05 | 192,95 | 183,05 | 192,95 | 5,04% | 1,00 |
| 17.12.2024 | 182,05 | 187,35 | 182,05 | 183,70 | 0,41% | - |
| 13.12.2024 | 181,10 | 182,95 | 180,45 | 182,95 | 0,52% | - |
| 12.12.2024 | 180,50 | 183,10 | 180,50 | 182,00 | -0,25% | - |
| 11.12.2024 | 180,10 | 182,45 | 180,10 | 182,45 | 0,66% | - |
| 10.12.2024 | 181,65 | 181,65 | 181,25 | 181,25 | 0,08% | - |
| 09.12.2024 | 176,75 | 181,10 | 176,75 | 181,10 | 2,20% | 10,00 |
| 06.12.2024 | 177,20 | 177,20 | 177,20 | 177,20 | -0,89% | - |
| 05.12.2024 | 182,10 | 182,10 | 178,80 | 178,80 | -2,96% | 40,00 |
| 04.12.2024 | 181,60 | 184,25 | 181,60 | 184,25 | 1,35% | - |
| 03.12.2024 | 185,05 | 185,05 | 181,80 | 181,80 | -2,05% | - |
| 02.12.2024 | 186,95 | 187,65 | 185,60 | 185,60 | -0,40% | - |
| 29.11.2024 | 186,35 | 186,35 | 186,35 | 186,35 | -0,88% | - |
| 28.11.2024 | 187,80 | 188,00 | 187,80 | 188,00 | 0,00% | - |
| 27.11.2024 | 187,60 | 188,00 | 186,80 | 188,00 | -0,19% | - |
| 26.11.2024 | 188,50 | 188,65 | 188,35 | 188,35 | -0,69% | - |
| 25.11.2024 | 189,65 | 189,65 | 189,65 | 189,65 | -0,16% | - |
| 22.11.2024 | 185,30 | 190,45 | 185,30 | 189,95 | 2,65% | - |
| 21.11.2024 | 179,05 | 185,05 | 179,05 | 185,05 | 2,86% | - |
| 20.11.2024 | 180,55 | 180,55 | 179,90 | 179,90 | -2,23% | - |
| 19.11.2024 | 184,00 | 184,00 | 184,00 | 184,00 | 0,90% | - |
| 18.11.2024 | 182,35 | 182,35 | 182,35 | 182,35 | -1,00% | - |
| 15.11.2024 | 182,95 | 184,20 | 182,25 | 184,20 | -3,91% | 50,00 |
| 14.11.2024 | 191,70 | 191,70 | 191,70 | 191,70 | 0,03% | - |
| 13.11.2024 | 190,75 | 192,50 | 190,75 | 191,65 | -0,73% | - |
| 12.11.2024 | 192,70 | 194,95 | 192,70 | 193,05 | -0,54% | - |
| 11.11.2024 | 188,55 | 194,10 | 188,55 | 194,10 | 2,94% | - |
| 08.11.2024 | 182,20 | 188,55 | 182,20 | 188,55 | 2,84% | - |
| 07.11.2024 | 188,05 | 188,05 | 183,35 | 183,35 | -3,25% | - |
| 06.11.2024 | 182,10 | 193,85 | 182,10 | 189,50 | 8,04% | 34,00 |
| 05.11.2024 | 174,50 | 175,40 | 173,80 | 175,40 | -0,11% | - |
| 04.11.2024 | 172,45 | 175,95 | 172,45 | 175,60 | 1,27% | - |
| 01.11.2024 | 170,05 | 173,40 | 170,05 | 173,40 | -2,50% | 60,00 |
| 31.10.2024 | 228,80 | 228,80 | 177,70 | 177,85 | -23,54% | 49,00 |
| 30.10.2024 | 233,20 | 233,20 | 232,40 | 232,60 | -0,73% | - |
| 29.10.2024 | 234,90 | 234,90 | 234,30 | 234,30 | -0,51% | - |
| 28.10.2024 | 234,40 | 235,50 | 233,90 | 235,50 | 0,51% | - |
| 25.10.2024 | 233,50 | 234,30 | 233,40 | 234,30 | -0,17% | - |
| 24.10.2024 | 235,20 | 235,20 | 234,70 | 234,70 | -0,25% | - |
| 23.10.2024 | 238,00 | 238,00 | 235,30 | 235,30 | -0,88% | - |
| 22.10.2024 | 235,80 | 235,80 | 235,80 | 237,40 | -1,17% | - |
| 18.10.2024 | 239,70 | 240,20 | 239,70 | 240,20 | 0,00% | - |
| 17.10.2024 | 238,10 | 240,20 | 238,10 | 240,20 | 0,25% | - |
| 16.10.2024 | 236,20 | 240,10 | 236,20 | 239,60 | 0,55% | - |
| 15.10.2024 | 238,00 | 238,30 | 238,00 | 238,30 | 1,15% | - |
| 14.10.2024 | 235,60 | 235,60 | 235,60 | 235,60 | 0,08% | - |
| 11.10.2024 | 229,50 | 235,40 | 229,00 | 235,40 | 2,71% | - |
| 10.10.2024 | 233,90 | 233,90 | 228,40 | 229,20 | -2,43% | - |
| 09.10.2024 | 233,00 | 236,30 | 233,00 | 234,90 | -0,13% | - |
| 08.10.2024 | 231,70 | 235,20 | 231,70 | 235,20 | 0,99% | - |
| 07.10.2024 | 233,60 | 233,60 | 232,60 | 232,90 | -0,30% | - |
| 04.10.2024 | 231,90 | 233,90 | 231,90 | 233,60 | 0,13% | - |
| 03.10.2024 | 235,70 | 235,70 | 233,30 | 233,30 | -2,06% | - |
| 02.10.2024 | 236,80 | 238,20 | 236,80 | 238,20 | -0,04% | - |
| 01.10.2024 | 235,40 | 238,30 | 235,40 | 238,30 | 1,23% | - |
| 27.09.2024 | 231,80 | 235,40 | 231,80 | 235,40 | 1,64% | - |
| 26.09.2024 | 229,70 | 231,60 | 229,70 | 231,60 | -3,26% | - |
| 25.09.2024 | 239,40 | 239,40 | 239,40 | 239,40 | -0,58% | - |
| 23.09.2024 | 238,20 | 241,30 | 238,20 | 240,80 | 0,50% | - |
| 20.09.2024 | 238,20 | 239,60 | 238,20 | 239,60 | -0,13% | - |
| 19.09.2024 | 241,30 | 241,30 | 239,90 | 239,90 | -0,79% | - |
| 18.09.2024 | 237,20 | 241,80 | 237,20 | 241,80 | 1,43% | - |
| 17.09.2024 | 236,50 | 239,00 | 236,50 | 238,40 | 0,08% | - |
| 16.09.2024 | 233,90 | 239,10 | 233,60 | 238,20 | 1,53% | - |
| 13.09.2024 | 231,20 | 235,00 | 231,20 | 234,60 | 0,82% | - |
| 12.09.2024 | 232,60 | 233,00 | 232,60 | 232,70 | -0,30% | - |
| 11.09.2024 | 233,40 | 233,40 | 233,40 | 233,40 | -0,93% | - |
| 10.09.2024 | 240,30 | 240,70 | 235,60 | 235,60 | -2,48% | - |
| 06.09.2024 | 242,10 | 242,60 | 241,10 | 241,60 | -0,70% | 6,00 |
| 05.09.2024 | 245,60 | 245,60 | 242,60 | 243,30 | -1,50% | - |
| 04.09.2024 | 246,30 | 247,10 | 246,30 | 247,00 | -0,52% | - |
| 03.09.2024 | 253,60 | 253,60 | 248,30 | 248,30 | -2,05% | - |
| 02.09.2024 | 254,00 | 254,00 | 253,20 | 253,50 | 0,36% | - |
| 30.08.2024 | 252,60 | 252,60 | 252,60 | 252,60 | -0,79% | - |
| 29.08.2024 | 250,30 | 256,40 | 250,30 | 254,60 | 2,83% | - |
| 27.08.2024 | 246,00 | 247,70 | 245,70 | 247,60 | 0,45% | - |
| 26.08.2024 | 243,70 | 247,10 | 243,70 | 246,50 | 1,40% | - |
| 23.08.2024 | 243,30 | 243,30 | 243,10 | 243,10 | 0,21% | - |
| 22.08.2024 | 241,80 | 242,60 | 241,80 | 242,60 | -0,33% | 24,00 |
| 21.08.2024 | 245,90 | 245,90 | 243,00 | 243,40 | 0,21% | - |
| 20.08.2024 | 242,80 | 242,90 | 242,80 | 242,90 | -0,08% | 20,00 |
| 19.08.2024 | 242,90 | 244,50 | 242,90 | 243,10 | -0,45% | - |
| 16.08.2024 | 244,20 | 244,20 | 244,20 | 244,20 | -0,29% | - |
| 15.08.2024 | 241,00 | 245,10 | 241,00 | 244,90 | 1,20% | - |
| 14.08.2024 | 237,50 | 242,00 | 237,50 | 242,00 | 2,11% | - |
| 13.08.2024 | 239,80 | 239,80 | 237,00 | 237,00 | -1,66% | - |
| 12.08.2024 | 235,90 | 241,00 | 235,90 | 241,00 | 3,17% | - |
| 09.08.2024 | 233,30 | 233,70 | 233,30 | 233,60 | 1,61% | - |
| 08.08.2024 | 229,90 | 229,90 | 229,90 | 229,90 | -0,99% | - |
| 07.08.2024 | 234,90 | 235,10 | 232,20 | 232,20 | -1,69% | - |
| 06.08.2024 | 234,40 | 236,50 | 234,40 | 236,20 | 0,72% | - |
| 05.08.2024 | 235,90 | 238,60 | 234,50 | 234,50 | -3,38% | 25,00 |
| 02.08.2024 | 244,00 | 244,00 | 240,90 | 242,70 | -7,58% | - |
| 01.08.2024 | 257,20 | 262,60 | 257,20 | 262,60 | 1,27% | - |
| 31.07.2024 | 256,70 | 259,40 | 256,70 | 259,30 | 0,27% | - |
| 30.07.2024 | 254,60 | 258,60 | 254,40 | 258,60 | 1,57% | - |
| 29.07.2024 | 253,30 | 254,60 | 253,30 | 254,60 | 1,27% | - |
| 26.07.2024 | 251,20 | 252,10 | 250,70 | 251,40 | 1,17% | - |
| 25.07.2024 | 243,40 | 251,80 | 242,50 | 248,50 | 2,10% | - |