352,850€
-1,77%
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 | 359,40 | 361,50 | 351,10 | 352,40 | -1,89% | - |
| 19.03.2026 | 370,70 | 371,00 | 358,30 | 359,20 | -3,21% | - |
| 18.03.2026 | 366,60 | 374,20 | 364,20 | 371,10 | 1,73% | - |
| 17.03.2026 | 359,40 | 365,40 | 357,40 | 364,80 | 1,02% | - |
| 16.03.2026 | 364,20 | 364,20 | 351,30 | 361,10 | -0,25% | - |
| 13.03.2026 | 358,30 | 362,10 | 352,00 | 362,00 | 1,06% | - |
| 12.03.2026 | 355,10 | 360,00 | 349,10 | 358,20 | 0,70% | - |
| 11.03.2026 | 357,30 | 360,90 | 355,10 | 355,70 | -0,53% | - |
| 10.03.2026 | 368,10 | 369,40 | 357,60 | 357,60 | -2,80% | - |
| 09.03.2026 | 363,50 | 369,80 | 360,50 | 367,90 | -0,11% | 40,00 |
| 06.03.2026 | 360,60 | 370,90 | 358,10 | 368,30 | 1,40% | - |
| 05.03.2026 | 372,80 | 373,40 | 355,10 | 363,20 | -3,07% | - |
| 04.03.2026 | 373,50 | 377,70 | 370,00 | 374,70 | -1,11% | - |
| 03.03.2026 | 383,00 | 386,30 | 377,20 | 378,90 | -2,24% | - |
| 02.03.2026 | 377,10 | 411,00 | 373,10 | 387,60 | 3,72% | 346,00 |
| 27.02.2026 | 370,00 | 374,10 | 369,10 | 373,70 | -0,08% | - |
| 26.02.2026 | 366,80 | 375,30 | 365,60 | 374,00 | -1,58% | 10,00 |
| 25.02.2026 | 377,00 | 381,80 | 376,80 | 380,00 | 0,32% | 60,00 |
| 24.02.2026 | 370,80 | 379,50 | 366,90 | 378,80 | 2,43% | - |
| 23.02.2026 | 364,90 | 372,90 | 363,50 | 369,80 | 0,08% | - |
| 20.02.2026 | 376,00 | 376,10 | 367,40 | 369,50 | -1,34% | - |
| 19.02.2026 | 358,20 | 374,50 | 356,10 | 374,50 | 4,09% | 12,00 |
| 18.02.2026 | 350,70 | 359,80 | 350,70 | 359,80 | 2,33% | 20,00 |
| 17.02.2026 | 351,30 | 353,20 | 345,30 | 351,60 | 0,09% | 15,00 |
| 16.02.2026 | 350,80 | 352,70 | 350,30 | 351,30 | 0,14% | - |
| 13.02.2026 | 337,20 | 354,40 | 337,00 | 350,80 | 3,02% | - |
| 12.02.2026 | 329,50 | 346,70 | 328,90 | 340,50 | 3,21% | - |
| 11.02.2026 | 333,20 | 337,10 | 324,80 | 329,90 | -1,70% | - |
| 10.02.2026 | 339,20 | 340,80 | 331,40 | 335,60 | -1,32% | - |
| 09.02.2026 | 336,10 | 346,10 | 333,50 | 340,10 | 0,92% | - |
| 06.02.2026 | 311,10 | 337,00 | 311,00 | 337,00 | 8,60% | 162,00 |
| 05.02.2026 | 352,10 | 352,10 | 299,90 | 310,30 | -11,67% | 82,00 |
| 04.02.2026 | 361,40 | 364,80 | 347,20 | 351,30 | -2,93% | 34,00 |
| 03.02.2026 | 354,20 | 365,10 | 352,90 | 361,90 | 1,71% | - |
| 02.02.2026 | 345,10 | 357,20 | 345,10 | 355,80 | 0,57% | 20,00 |
| 30.01.2026 | 354,10 | 358,20 | 351,40 | 353,80 | -0,51% | 32,00 |
| 29.01.2026 | 352,90 | 358,80 | 352,60 | 355,60 | 0,25% | 70,00 |
| 28.01.2026 | 350,10 | 357,90 | 349,30 | 354,70 | 1,46% | - |
| 27.01.2026 | 344,60 | 352,20 | 343,60 | 349,60 | 0,81% | 296,00 |
| 26.01.2026 | 350,40 | 351,20 | 341,00 | 346,80 | -1,92% | 120,00 |
| 23.01.2026 | 359,20 | 361,70 | 350,40 | 353,60 | -1,89% | - |
| 22.01.2026 | 362,70 | 364,30 | 357,40 | 360,40 | 0,11% | - |
| 21.01.2026 | 356,00 | 360,00 | 350,60 | 360,00 | 1,84% | 140,00 |
| 20.01.2026 | 371,60 | 371,60 | 351,80 | 353,50 | -3,18% | - |
| 19.01.2026 | 365,70 | 368,50 | 362,10 | 365,10 | -0,22% | 22,00 |
| 16.01.2026 | 362,90 | 367,70 | 359,90 | 365,90 | 1,47% | - |
| 15.01.2026 | 358,70 | 362,90 | 345,70 | 360,60 | 1,21% | 84,00 |
| 14.01.2026 | 365,50 | 372,90 | 353,70 | 356,30 | 0,82% | 60,00 |
| 13.01.2026 | 353,70 | 367,60 | 345,10 | 353,40 | 3,85% | 142,00 |
| 12.01.2026 | 333,00 | 341,10 | 333,00 | 340,30 | 2,28% | 210,00 |
| 09.01.2026 | 323,00 | 334,40 | 322,80 | 332,70 | 2,97% | 46,00 |
| 08.01.2026 | 310,30 | 325,80 | 310,30 | 323,10 | 1,41% | 66,00 |
| 07.01.2026 | 313,10 | 319,50 | 312,10 | 318,60 | 1,40% | - |
| 06.01.2026 | 307,90 | 315,80 | 307,60 | 314,20 | 1,65% | 30,00 |
| 05.01.2026 | 299,70 | 310,80 | 299,70 | 309,10 | 4,00% | 20,00 |
| 02.01.2026 | 287,50 | 297,50 | 287,30 | 297,20 | 2,10% | - |
| 30.12.2025 | 291,10 | 291,10 | 291,10 | 291,10 | -3,00% | - |
| 29.12.2025 | 300,10 | 300,10 | 300,10 | 300,10 | -3,81% | - |
| 23.12.2025 | 310,10 | 312,00 | 310,10 | 312,00 | 9,13% | 6,00 |
| 22.12.2025 | 285,90 | 285,90 | 285,90 | 285,90 | 4,61% | - |
| 19.12.2025 | 273,30 | 273,30 | 273,30 | 273,30 | 0,48% | - |
| 18.12.2025 | 272,00 | 272,00 | 272,00 | 272,00 | -1,77% | - |
| 17.12.2025 | 276,90 | 276,90 | 276,90 | 276,90 | 0,18% | - |
| 16.12.2025 | 276,40 | 276,40 | 276,40 | 276,40 | -0,29% | - |
| 15.12.2025 | 277,20 | 277,20 | 277,20 | 277,20 | -0,07% | - |
| 12.12.2025 | 277,40 | 277,40 | 277,40 | 277,40 | 1,99% | - |
| 11.12.2025 | 272,00 | 272,00 | 272,00 | 272,00 | 1,15% | - |
| 10.12.2025 | 268,90 | 268,90 | 268,90 | 268,90 | -0,52% | - |
| 09.12.2025 | 269,30 | 270,30 | 269,30 | 270,30 | 4,04% | - |
| 08.12.2025 | 259,70 | 259,80 | 259,70 | 259,80 | -3,56% | 15,00 |
| 05.12.2025 | 269,40 | 269,40 | 269,40 | 269,40 | 1,35% | - |
| 04.12.2025 | 263,50 | 265,80 | 263,50 | 265,80 | 0,64% | - |
| 03.12.2025 | 262,30 | 264,10 | 262,30 | 264,10 | -0,23% | - |
| 02.12.2025 | 261,70 | 264,70 | 261,70 | 264,70 | -0,23% | - |
| 01.12.2025 | 270,00 | 270,00 | 265,30 | 265,30 | -1,38% | - |
| 28.11.2025 | 268,60 | 269,00 | 268,60 | 269,00 | -0,07% | - |
| 27.11.2025 | 269,20 | 269,20 | 269,20 | 269,20 | -0,99% | - |
| 26.11.2025 | 270,50 | 271,90 | 270,50 | 271,90 | 0,00% | - |
| 25.11.2025 | 267,00 | 271,90 | 267,00 | 271,90 | 1,23% | - |
| 24.11.2025 | 264,30 | 268,60 | 264,30 | 268,60 | 3,27% | - |
| 21.11.2025 | 260,10 | 260,10 | 260,10 | 260,10 | -3,02% | - |
| 20.11.2025 | 268,20 | 268,20 | 268,20 | 268,20 | 1,32% | - |
| 19.11.2025 | 264,70 | 264,70 | 264,70 | 264,70 | 0,46% | - |
| 18.11.2025 | 263,50 | 263,50 | 263,50 | 263,50 | -2,84% | - |
| 17.11.2025 | 271,20 | 271,20 | 271,20 | 271,20 | 0,59% | - |
| 14.11.2025 | 266,30 | 269,60 | 266,30 | 269,60 | -1,25% | - |
| 13.11.2025 | 273,00 | 273,00 | 273,00 | 273,00 | -0,80% | - |
| 12.11.2025 | 278,60 | 278,60 | 275,20 | 275,20 | -1,04% | - |
| 11.11.2025 | 273,40 | 278,10 | 273,40 | 278,10 | 1,05% | - |
| 10.11.2025 | 267,70 | 275,20 | 267,70 | 275,20 | 4,44% | - |
| 08.11.2025 | 263,50 | 263,50 | 263,50 | 263,50 | -0,64% | - |
| 06.11.2025 | 264,20 | 265,20 | 264,20 | 265,20 | -0,23% | - |
| 05.11.2025 | 272,60 | 272,60 | 265,80 | 265,80 | -3,17% | - |
| 04.11.2025 | 271,40 | 274,50 | 271,40 | 274,50 | 0,84% | - |
| 03.11.2025 | 277,50 | 279,00 | 272,20 | 272,20 | -2,33% | - |
| 31.10.2025 | 274,70 | 278,70 | 274,70 | 278,70 | -2,07% | - |
| 30.10.2025 | 255,30 | 284,60 | 255,30 | 284,60 | 10,91% | 15,00 |
| 29.10.2025 | 256,60 | 256,60 | 256,60 | 256,60 | 0,12% | - |
| 28.10.2025 | 257,20 | 257,20 | 256,30 | 256,30 | -0,47% | - |
| 27.10.2025 | 258,20 | 258,20 | 257,50 | 257,50 | 2,96% | - |