Börse:
186,255$
0,35%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
185,662$
Ask:
186,849$
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 180,96 | 186,86 | 179,11 | 185,61 | 3,48% | 354.324,00 |
| 04.03.2021 | 183,14 | 184,61 | 177,57 | 179,37 | -1,57% | 461.806,00 |
| 03.03.2021 | 180,35 | 183,58 | 179,00 | 182,23 | 1,45% | 398.524,00 |
| 02.03.2021 | 178,30 | 180,39 | 177,33 | 179,63 | 0,62% | 283.310,00 |
| 01.03.2021 | 178,24 | 180,38 | 178,09 | 178,51 | 1,48% | 467.743,00 |
| 26.02.2021 | 181,14 | 182,02 | 175,78 | 175,91 | -3,99% | 579.420,00 |
| 25.02.2021 | 187,07 | 188,41 | 182,10 | 183,23 | -2,59% | 288.620,00 |
| 24.02.2021 | 187,04 | 190,23 | 187,04 | 188,10 | 0,90% | 341.833,00 |
| 23.02.2021 | 191,37 | 191,81 | 183,05 | 186,42 | -2,21% | 587.479,00 |
| 22.02.2021 | 183,14 | 192,50 | 182,20 | 190,64 | 4,67% | 665.201,00 |
| 19.02.2021 | 179,11 | 182,23 | 178,81 | 182,13 | 2,07% | 418.364,00 |
| 18.02.2021 | 177,34 | 178,68 | 176,54 | 178,43 | 0,01% | 372.310,00 |
| 17.02.2021 | 174,90 | 179,27 | 173,40 | 178,42 | 1,86% | 431.574,00 |
| 16.02.2021 | 177,63 | 179,00 | 174,80 | 175,16 | -0,55% | 616.737,00 |
| 12.02.2021 | 170,73 | 176,80 | 170,41 | 176,13 | 3,28% | 429.082,00 |
| 11.02.2021 | 170,50 | 179,75 | 169,53 | 170,53 | 1,65% | 742.353,00 |
| 10.02.2021 | 168,13 | 169,10 | 166,91 | 167,77 | 0,33% | 321.734,00 |
| 09.02.2021 | 165,33 | 167,24 | 164,50 | 167,22 | 1,33% | 346.214,00 |
| 08.02.2021 | 165,15 | 166,25 | 163,84 | 165,02 | 0,68% | 296.563,00 |
| 05.02.2021 | 162,80 | 165,77 | 162,00 | 163,90 | 1,64% | 390.913,00 |
| 04.02.2021 | 161,88 | 162,40 | 159,98 | 161,25 | 0,03% | 549.379,00 |
| 03.02.2021 | 159,62 | 161,66 | 158,97 | 161,20 | 0,99% | 309.634,00 |
| 02.02.2021 | 159,91 | 161,39 | 158,00 | 159,62 | 1,17% | 448.789,00 |
| 01.02.2021 | 158,01 | 159,73 | 156,36 | 157,77 | 0,28% | 421.806,00 |
| 29.01.2021 | 161,28 | 162,03 | 157,10 | 157,33 | -2,85% | 346.018,00 |
| 28.01.2021 | 163,95 | 164,62 | 161,28 | 161,95 | -0,77% | 379.028,00 |
| 27.01.2021 | 160,00 | 166,41 | 159,85 | 163,20 | 1,44% | 757.992,00 |
| 26.01.2021 | 168,65 | 169,69 | 160,80 | 160,88 | -3,38% | 466.417,00 |
| 25.01.2021 | 167,09 | 169,17 | 165,48 | 166,51 | -0,67% | 280.838,00 |
| 22.01.2021 | 166,57 | 168,57 | 164,48 | 167,64 | 0,45% | 312.021,00 |
| 21.01.2021 | 167,85 | 170,17 | 166,73 | 166,89 | -0,93% | 295.797,00 |
| 20.01.2021 | 170,24 | 170,84 | 168,27 | 168,46 | -1,24% | 280.914,00 |
| 19.01.2021 | 173,16 | 173,75 | 170,31 | 170,57 | -0,52% | 309.978,00 |
| 15.01.2021 | 171,25 | 172,58 | 168,12 | 171,47 | -0,32% | 297.070,00 |
| 14.01.2021 | 172,61 | 175,35 | 171,68 | 172,02 | 0,42% | 377.142,00 |
| 13.01.2021 | 171,59 | 173,00 | 170,26 | 171,30 | -0,53% | 223.592,00 |
| 12.01.2021 | 169,80 | 173,32 | 169,12 | 172,21 | 1,78% | 271.215,00 |
| 11.01.2021 | 167,76 | 171,11 | 167,76 | 169,20 | 0,07% | 262.160,00 |
| 08.01.2021 | 170,96 | 172,90 | 167,03 | 169,09 | -0,38% | 404.190,00 |
| 07.01.2021 | 171,65 | 171,65 | 168,60 | 169,74 | -0,73% | 471.044,00 |
| 06.01.2021 | 163,22 | 171,46 | 163,22 | 170,98 | 3,27% | 463.288,00 |
| 05.01.2021 | 164,18 | 167,03 | 164,03 | 165,56 | 0,92% | 392.128,00 |
| 04.01.2021 | 169,64 | 169,87 | 162,18 | 164,05 | -3,77% | 473.605,00 |
| 31.12.2020 | 168,04 | 171,08 | 167,55 | 170,48 | 1,15% | 286.701,00 |
| 30.12.2020 | 166,61 | 169,40 | 166,37 | 168,54 | 1,18% | 198.804,00 |
| 29.12.2020 | 167,96 | 168,02 | 164,81 | 166,58 | -0,19% | 252.761,00 |
| 28.12.2020 | 166,37 | 169,17 | 166,04 | 166,89 | 0,90% | 178.771,00 |
| 24.12.2020 | 166,60 | 166,60 | 163,88 | 165,40 | -0,69% | 94.666,00 |
| 23.12.2020 | 164,56 | 167,18 | 163,98 | 166,55 | 1,78% | 177.176,00 |
| 22.12.2020 | 164,99 | 165,87 | 163,03 | 163,63 | -0,99% | 298.832,00 |
| 21.12.2020 | 166,87 | 168,09 | 163,44 | 165,27 | -2,56% | 420.838,00 |
| 18.12.2020 | 170,56 | 172,51 | 168,50 | 169,62 | -0,50% | 977.075,00 |
| 17.12.2020 | 174,63 | 174,91 | 170,40 | 170,47 | -2,38% | 414.717,00 |
| 16.12.2020 | 176,45 | 177,14 | 173,12 | 174,62 | -0,82% | 310.390,00 |
| 15.12.2020 | 175,40 | 177,27 | 173,78 | 176,07 | 0,62% | 316.454,00 |
| 14.12.2020 | 179,00 | 179,90 | 174,06 | 174,98 | -1,53% | 412.512,00 |
| 11.12.2020 | 173,97 | 179,28 | 173,97 | 177,70 | 1,86% | 446.845,00 |
| 10.12.2020 | 171,54 | 176,27 | 171,54 | 174,46 | 0,59% | 479.762,00 |
| 09.12.2020 | 172,84 | 174,93 | 172,40 | 173,44 | 1,08% | 457.969,00 |
| 08.12.2020 | 169,24 | 172,74 | 169,24 | 171,59 | 0,91% | 420.043,00 |
| 07.12.2020 | 167,40 | 170,38 | 165,11 | 170,04 | 1,40% | 461.112,00 |
| 04.12.2020 | 164,12 | 169,62 | 163,56 | 167,69 | 2,42% | 284.570,00 |
| 03.12.2020 | 164,04 | 166,09 | 163,14 | 163,73 | 0,34% | 314.482,00 |
| 02.12.2020 | 162,69 | 164,91 | 160,30 | 163,17 | -0,76% | 359.351,00 |
| 01.12.2020 | 162,95 | 166,55 | 162,34 | 164,42 | 2,64% | 373.644,00 |
| 30.11.2020 | 163,20 | 164,38 | 159,00 | 160,19 | -2,64% | 612.963,00 |
| 27.11.2020 | 165,63 | 165,63 | 163,40 | 164,53 | -0,60% | 139.152,00 |
| 25.11.2020 | 169,13 | 169,50 | 165,13 | 165,53 | -3,13% | 284.924,00 |
| 24.11.2020 | 166,82 | 172,54 | 166,82 | 170,87 | 3,49% | 398.206,00 |
| 23.11.2020 | 160,10 | 165,26 | 160,00 | 165,11 | 4,01% | 424.367,00 |
| 20.11.2020 | 162,20 | 162,92 | 157,71 | 158,74 | -2,14% | 530.079,00 |
| 19.11.2020 | 162,26 | 163,40 | 160,69 | 162,21 | -0,50% | 275.277,00 |
| 18.11.2020 | 164,74 | 165,08 | 163,00 | 163,02 | 0,12% | 258.233,00 |
| 17.11.2020 | 162,01 | 165,27 | 161,56 | 162,82 | -0,27% | 311.960,00 |
| 16.11.2020 | 165,27 | 166,73 | 162,67 | 163,26 | -0,46% | 488.468,00 |
| 13.11.2020 | 160,14 | 165,19 | 159,58 | 164,01 | 3,46% | 378.565,00 |
| 12.11.2020 | 157,16 | 159,48 | 156,06 | 158,53 | 0,31% | 314.404,00 |
| 11.11.2020 | 161,53 | 162,10 | 157,92 | 158,04 | -2,17% | 448.981,00 |
| 10.11.2020 | 157,20 | 164,40 | 157,13 | 161,54 | 3,57% | 488.738,00 |
| 09.11.2020 | 160,00 | 164,69 | 155,24 | 155,97 | 2,13% | 632.081,00 |
| 06.11.2020 | 151,50 | 154,82 | 151,50 | 152,72 | 0,60% | 323.606,00 |
| 05.11.2020 | 151,99 | 159,45 | 148,85 | 151,81 | 0,72% | 794.494,00 |
| 04.11.2020 | 157,89 | 158,74 | 150,66 | 150,72 | -3,94% | 566.945,00 |
| 03.11.2020 | 152,28 | 158,00 | 151,60 | 156,90 | 4,95% | 392.716,00 |
| 02.11.2020 | 149,43 | 152,12 | 147,32 | 149,50 | 1,37% | 397.336,00 |
| 30.10.2020 | 142,64 | 147,66 | 142,64 | 147,48 | 3,15% | 301.324,00 |
| 29.10.2020 | 140,56 | 143,47 | 138,80 | 142,97 | 1,07% | 324.118,00 |
| 28.10.2020 | 144,05 | 146,38 | 140,93 | 141,46 | -3,45% | 352.444,00 |
| 27.10.2020 | 148,81 | 149,23 | 146,18 | 146,51 | -2,14% | 284.139,00 |
| 26.10.2020 | 151,45 | 151,77 | 148,86 | 149,71 | -2,04% | 341.633,00 |
| 23.10.2020 | 153,25 | 153,85 | 152,11 | 152,82 | 0,39% | 258.899,00 |
| 22.10.2020 | 149,94 | 152,53 | 149,20 | 152,23 | 1,81% | 233.122,00 |
| 21.10.2020 | 147,70 | 150,15 | 146,65 | 149,52 | 1,23% | 295.193,00 |
| 20.10.2020 | 147,68 | 149,48 | 146,15 | 147,70 | 0,50% | 229.137,00 |
| 19.10.2020 | 148,43 | 149,98 | 146,50 | 146,96 | -0,70% | 215.723,00 |
| 16.10.2020 | 147,79 | 150,43 | 146,25 | 148,00 | 0,30% | 376.595,00 |
| 15.10.2020 | 150,48 | 150,48 | 146,85 | 147,55 | -2,63% | 379.766,00 |
| 14.10.2020 | 147,37 | 152,88 | 147,37 | 151,53 | 2,07% | 237.672,00 |
| 13.10.2020 | 148,00 | 150,08 | 147,58 | 148,46 | -0,66% | 261.962,00 |
| 12.10.2020 | 149,98 | 152,27 | 148,11 | 149,45 | -0,35% | 243.276,00 |