162,825€
-3,91%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |