230,400€
1,54%
Echtzeit-Aktienkurs Huntington Ingalls Industries
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 230,90 | 233,30 | 227,65 | 233,30 | 0,63% | - |
| 30.05.2024 | 230,05 | 233,50 | 227,30 | 231,85 | 1,18% | - |
| 29.05.2024 | 232,00 | 234,00 | 229,15 | 229,15 | -1,53% | - |
| 28.05.2024 | 235,65 | 237,00 | 231,95 | 232,70 | -1,52% | - |
| 27.05.2024 | 236,15 | 236,30 | 235,60 | 236,30 | 0,11% | - |
| 24.05.2024 | 234,00 | 236,15 | 231,95 | 236,05 | 0,88% | - |
| 23.05.2024 | 235,30 | 236,30 | 232,15 | 234,00 | -0,55% | - |
| 22.05.2024 | 233,70 | 235,60 | 233,00 | 235,30 | 0,66% | - |
| 21.05.2024 | 234,95 | 237,45 | 233,50 | 233,75 | -0,70% | - |
| 20.05.2024 | 235,05 | 237,50 | 233,55 | 235,40 | 0,17% | - |
| 17.05.2024 | 234,10 | 237,55 | 233,40 | 235,00 | -0,32% | - |
| 16.05.2024 | 231,35 | 236,60 | 231,25 | 235,75 | 1,99% | - |
| 15.05.2024 | 232,40 | 233,40 | 230,40 | 231,15 | -0,45% | - |
| 14.05.2024 | 235,45 | 235,75 | 230,75 | 232,20 | -1,34% | - |
| 13.05.2024 | 234,20 | 237,05 | 233,80 | 235,35 | 0,53% | - |
| 10.05.2024 | 233,70 | 234,40 | 231,25 | 234,10 | 0,62% | - |
| 09.05.2024 | 229,60 | 233,85 | 228,80 | 232,65 | 1,28% | - |
| 08.05.2024 | 231,35 | 233,55 | 229,70 | 229,70 | -0,61% | - |
| 07.05.2024 | 229,05 | 232,45 | 229,00 | 231,10 | 0,94% | 20,00 |
| 06.05.2024 | 229,05 | 231,95 | 227,00 | 228,95 | 0,00% | - |
| 03.05.2024 | 229,75 | 231,55 | 225,80 | 228,95 | -10,60% | 42,00 |
| 02.05.2024 | 258,30 | 259,30 | 226,40 | 256,10 | -1,22% | - |
| 30.04.2024 | 260,10 | 261,40 | 257,00 | 259,25 | -0,23% | - |
| 29.04.2024 | 258,95 | 261,75 | 258,60 | 259,85 | 0,35% | - |
| 26.04.2024 | 257,80 | 260,55 | 255,25 | 258,95 | 0,72% | - |
| 25.04.2024 | 257,00 | 258,55 | 254,65 | 257,10 | -0,25% | - |
| 24.04.2024 | 256,85 | 258,65 | 255,15 | 257,75 | 0,53% | - |
| 23.04.2024 | 257,55 | 261,40 | 256,05 | 256,40 | -0,47% | 80,00 |
| 22.04.2024 | 255,40 | 258,60 | 255,35 | 257,60 | 1,10% | - |
| 19.04.2024 | 251,05 | 256,30 | 251,00 | 254,80 | 0,89% | - |
| 18.04.2024 | 254,65 | 256,65 | 252,35 | 252,55 | -0,65% | - |
| 17.04.2024 | 258,30 | 261,05 | 253,75 | 254,20 | -1,43% | - |
| 16.04.2024 | 258,60 | 261,50 | 256,65 | 257,90 | -0,33% | - |
| 15.04.2024 | 259,70 | 264,30 | 258,70 | 258,75 | -0,17% | - |
| 12.04.2024 | 258,20 | 264,55 | 257,30 | 259,20 | 0,66% | - |
| 11.04.2024 | 256,05 | 263,15 | 253,65 | 257,50 | 0,55% | - |
| 10.04.2024 | 253,95 | 257,65 | 253,05 | 256,10 | 0,95% | - |
| 09.04.2024 | 263,00 | 263,10 | 252,05 | 253,70 | -3,63% | 28,00 |
| 08.04.2024 | 263,85 | 264,90 | 263,00 | 263,25 | -0,30% | - |
| 05.04.2024 | 264,65 | 265,80 | 260,25 | 264,05 | -0,02% | - |
| 04.04.2024 | 262,50 | 267,20 | 262,10 | 264,10 | -0,09% | - |
| 03.04.2024 | 266,25 | 268,85 | 262,95 | 264,35 | -0,97% | - |
| 02.04.2024 | 267,85 | 268,90 | 265,65 | 266,95 | -0,48% | 6,00 |
| 28.03.2024 | 267,25 | 286,50 | 266,00 | 268,25 | -3,59% | 4,00 |
| 27.03.2024 | 267,50 | 283,75 | 264,00 | 278,25 | 4,51% | - |
| 26.03.2024 | 268,00 | 272,50 | 262,00 | 266,25 | -0,47% | - |
| 25.03.2024 | 270,00 | 272,75 | 264,50 | 267,50 | -2,90% | - |
| 22.03.2024 | 271,00 | 284,50 | 261,75 | 275,50 | 1,85% | - |
| 21.03.2024 | 267,00 | 281,00 | 267,00 | 270,50 | 1,12% | - |
| 20.03.2024 | 267,50 | 280,25 | 262,50 | 267,50 | 0,28% | - |
| 19.03.2024 | 267,50 | 279,00 | 265,50 | 266,75 | -0,19% | - |
| 18.03.2024 | 265,75 | 272,25 | 262,75 | 267,25 | 0,09% | - |
| 15.03.2024 | 263,25 | 267,50 | 260,75 | 267,00 | 1,52% | - |
| 14.03.2024 | 265,00 | 267,00 | 259,75 | 263,00 | -0,09% | - |
| 13.03.2024 | 265,25 | 267,00 | 259,00 | 263,25 | -0,47% | - |
| 12.03.2024 | 264,25 | 267,25 | 257,25 | 264,50 | 0,67% | - |
| 11.03.2024 | 266,00 | 269,75 | 257,00 | 262,75 | -1,96% | 6,00 |
| 08.03.2024 | 266,75 | 269,25 | 265,00 | 268,00 | 0,56% | - |
| 07.03.2024 | 269,25 | 271,25 | 265,25 | 266,50 | -1,30% | - |
| 06.03.2024 | 266,50 | 272,50 | 266,00 | 270,00 | 0,56% | - |
| 05.03.2024 | 272,50 | 276,50 | 265,50 | 268,50 | -1,65% | - |
| 04.03.2024 | 269,25 | 275,50 | 267,75 | 273,00 | 1,11% | - |
| 01.03.2024 | 268,50 | 271,00 | 266,00 | 270,00 | 0,09% | - |
| 29.02.2024 | 267,50 | 271,00 | 266,75 | 269,75 | 0,09% | - |
| 28.02.2024 | 267,25 | 271,50 | 266,25 | 269,50 | 0,94% | 9,00 |
| 27.02.2024 | 265,75 | 268,25 | 263,50 | 267,00 | 0,47% | - |
| 26.02.2024 | 268,25 | 269,25 | 263,50 | 265,75 | -0,09% | - |
| 23.02.2024 | 265,75 | 268,00 | 264,25 | 266,00 | 0,19% | - |
| 22.02.2024 | 263,50 | 267,25 | 262,00 | 265,50 | -0,38% | - |
| 21.02.2024 | 261,50 | 268,00 | 261,50 | 266,50 | 1,14% | - |
| 20.02.2024 | 263,75 | 267,00 | 262,00 | 263,50 | -0,38% | - |
| 19.02.2024 | 264,75 | 265,50 | 264,25 | 264,50 | 0,00% | - |
| 16.02.2024 | 264,25 | 268,00 | 263,00 | 264,50 | 0,00% | - |
| 15.02.2024 | 261,75 | 265,00 | 259,75 | 264,50 | 1,15% | 20,00 |
| 14.02.2024 | 256,75 | 262,75 | 256,75 | 261,50 | 1,75% | - |
| 13.02.2024 | 254,00 | 259,00 | 254,00 | 257,00 | 0,39% | - |
| 12.02.2024 | 253,75 | 258,00 | 252,00 | 256,00 | 0,79% | - |
| 09.02.2024 | 252,25 | 255,25 | 249,75 | 254,00 | 0,59% | - |
| 08.02.2024 | 254,75 | 257,00 | 250,25 | 252,50 | -0,98% | - |
| 07.02.2024 | 247,50 | 257,25 | 246,50 | 255,00 | 3,03% | - |
| 06.02.2024 | 245,50 | 250,25 | 245,25 | 247,50 | 0,00% | - |
| 05.02.2024 | 248,75 | 250,75 | 244,25 | 247,50 | -0,50% | - |
| 02.02.2024 | 246,25 | 250,50 | 243,25 | 248,75 | 0,91% | - |
| 01.02.2024 | 240,00 | 248,50 | 234,00 | 246,50 | 2,92% | - |
| 31.01.2024 | 240,50 | 243,50 | 236,25 | 239,50 | -0,21% | - |
| 30.01.2024 | 238,50 | 241,25 | 236,50 | 240,00 | 0,63% | - |
| 29.01.2024 | 234,00 | 239,25 | 234,00 | 238,50 | 1,27% | - |
| 26.01.2024 | 232,50 | 237,25 | 232,25 | 235,50 | 0,32% | - |
| 25.01.2024 | 233,50 | 236,00 | 231,25 | 234,75 | 0,75% | - |
| 24.01.2024 | 235,50 | 237,75 | 231,50 | 233,00 | -1,06% | 200,00 |
| 23.01.2024 | 235,00 | 238,50 | 234,00 | 235,50 | -0,11% | - |
| 22.01.2024 | 235,00 | 238,75 | 234,00 | 235,75 | 0,32% | - |
| 19.01.2024 | 239,00 | 240,50 | 233,50 | 235,00 | -1,88% | - |
| 18.01.2024 | 232,00 | 240,00 | 232,00 | 239,50 | 2,24% | 35,00 |
| 17.01.2024 | 234,00 | 239,00 | 232,25 | 234,25 | -0,21% | - |
| 16.01.2024 | 232,75 | 236,50 | 232,00 | 234,75 | 0,97% | - |
| 15.01.2024 | 232,50 | 232,50 | 232,00 | 232,50 | 0,00% | - |
| 12.01.2024 | 228,50 | 233,50 | 227,50 | 232,50 | 1,75% | - |
| 11.01.2024 | 230,50 | 231,25 | 226,50 | 228,50 | -0,87% | - |
| 10.01.2024 | 231,50 | 234,50 | 229,00 | 230,50 | -0,54% | - |