180,750€
-4,16%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 181,98 | 186,30 | 177,43 | 179,00 | -5,09% | - |
| 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% | - |
| 19.03.2025 | 190,05 | 190,05 | 190,05 | 190,05 | 0,08% | - |
| 18.03.2025 | 188,95 | 190,65 | 188,95 | 189,90 | 0,37% | 3,00 |
| 17.03.2025 | 179,20 | 189,20 | 179,20 | 189,20 | 5,08% | 30,00 |
| 16.03.2025 | 180,20 | 180,20 | 178,20 | 180,05 | 0,33% | 138,00 |
| 13.03.2025 | 175,55 | 181,00 | 175,55 | 179,45 | 2,08% | - |
| 12.03.2025 | 180,50 | 180,50 | 174,40 | 175,80 | -0,85% | 25,00 |
| 11.03.2025 | 175,70 | 177,30 | 175,70 | 177,30 | -2,39% | - |
| 10.03.2025 | 180,20 | 183,60 | 180,20 | 181,65 | 2,05% | - |
| 07.03.2025 | 178,00 | 178,00 | 178,00 | 178,00 | -0,59% | - |
| 06.03.2025 | 179,40 | 179,40 | 175,15 | 179,05 | -0,22% | - |
| 05.03.2025 | 165,05 | 179,45 | 165,05 | 179,45 | 10,60% | 2,00 |
| 04.03.2025 | 163,75 | 164,05 | 162,25 | 162,25 | -1,10% | - |
| 03.03.2025 | 167,60 | 167,60 | 164,05 | 164,05 | -0,70% | - |
| 28.02.2025 | 165,20 | 165,20 | 165,20 | 165,20 | -1,34% | - |
| 27.02.2025 | 164,50 | 167,45 | 164,50 | 167,45 | 0,72% | - |
| 26.02.2025 | 160,00 | 168,45 | 160,00 | 166,25 | 3,00% | 43,00 |
| 24.02.2025 | 161,50 | 161,50 | 161,40 | 161,40 | -1,56% | - |
| 21.02.2025 | 168,30 | 168,40 | 163,95 | 163,95 | -3,25% | - |
| 20.02.2025 | 165,15 | 169,45 | 165,15 | 169,45 | 2,48% | - |
| 19.02.2025 | 161,25 | 165,90 | 161,25 | 165,35 | 7,72% | 30,00 |
| 18.02.2025 | 153,50 | 153,50 | 153,50 | 153,50 | 0,23% | - |
| 17.02.2025 | 152,80 | 153,15 | 152,80 | 153,15 | 0,53% | - |
| 14.02.2025 | 153,80 | 154,50 | 152,35 | 152,35 | -0,72% | 46,00 |
| 13.02.2025 | 156,05 | 156,55 | 153,45 | 153,45 | -1,98% | - |
| 12.02.2025 | 160,65 | 160,65 | 156,55 | 156,55 | -2,52% | - |
| 11.02.2025 | 161,85 | 161,85 | 160,60 | 160,60 | -1,38% | - |
| 10.02.2025 | 163,55 | 165,20 | 162,85 | 162,85 | 6,37% | 45,00 |
| 07.02.2025 | 153,10 | 153,10 | 153,10 | 153,10 | -0,39% | - |
| 06.02.2025 | 187,20 | 187,20 | 153,70 | 153,70 | -18,07% | 75,00 |
| 05.02.2025 | 186,55 | 187,75 | 184,60 | 187,60 | -0,13% | - |
| 04.02.2025 | 189,20 | 189,55 | 187,25 | 187,85 | -1,42% | - |
| 03.02.2025 | 188,85 | 190,55 | 187,70 | 190,55 | 0,87% | - |
| 31.01.2025 | 187,15 | 188,90 | 187,15 | 188,90 | 1,21% | - |
| 30.01.2025 | 184,15 | 186,65 | 184,15 | 186,65 | 0,92% | - |
| 29.01.2025 | 186,25 | 186,25 | 184,95 | 184,95 | -4,25% | - |
| 28.01.2025 | 190,70 | 193,15 | 189,70 | 193,15 | 0,16% | - |
| 24.01.2025 | 193,65 | 193,65 | 192,00 | 192,85 | -0,62% | - |
| 23.01.2025 | 195,55 | 196,15 | 193,65 | 194,05 | -1,70% | - |
| 22.01.2025 | 200,10 | 200,10 | 197,40 | 197,40 | -1,40% | - |
| 21.01.2025 | 195,05 | 200,20 | 195,05 | 200,20 | 2,64% | - |
| 20.01.2025 | 195,05 | 195,05 | 195,05 | 195,05 | 0,44% | - |
| 17.01.2025 | 194,20 | 194,20 | 194,20 | 194,20 | -0,56% | - |
| 16.01.2025 | 192,05 | 195,30 | 192,05 | 195,30 | 1,48% | - |
| 15.01.2025 | 191,05 | 192,45 | 191,05 | 192,45 | 0,97% | - |
| 14.01.2025 | 189,20 | 190,60 | 187,70 | 190,60 | 0,50% | - |
| 13.01.2025 | 184,25 | 189,70 | 184,25 | 189,65 | 2,57% | - |
| 10.01.2025 | 183,05 | 185,15 | 180,55 | 184,90 | 1,87% | 10,00 |
| 09.01.2025 | 181,50 | 181,50 | 181,50 | 181,50 | -0,06% | - |
| 08.01.2025 | 181,60 | 181,60 | 181,60 | 181,60 | 2,22% | - |
| 07.01.2025 | 178,10 | 178,10 | 177,65 | 177,65 | -1,82% | - |
| 06.01.2025 | 180,95 | 180,95 | 180,95 | 180,95 | -0,71% | - |
| 03.01.2025 | 182,55 | 182,55 | 182,25 | 182,25 | -0,63% | - |
| 02.01.2025 | 181,35 | 183,40 | 181,35 | 183,40 | 1,49% | - |
| 30.12.2024 | 180,70 | 180,70 | 180,70 | 180,70 | -2,46% | - |
| 27.12.2024 | 182,75 | 185,25 | 182,75 | 185,25 | 1,84% | 4,00 |
| 23.12.2024 | 181,70 | 181,90 | 181,70 | 181,90 | 1,03% | - |
| 22.12.2024 | 180,05 | 180,05 | 180,05 | 180,05 | -4,18% | - |
| 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% | - |