291,782$
0,70%
Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 289,81 | 293,17 | 289,58 | 291,47 | 0,59% | 435.008,00 |
27.03.2024 | 291,60 | 292,86 | 288,86 | 289,75 | -0,04% | 754.195,00 |
26.03.2024 | 290,82 | 294,24 | 289,57 | 289,87 | -0,32% | 401.881,00 |
25.03.2024 | 294,09 | 294,09 | 290,53 | 290,80 | -0,60% | 193.410,00 |
22.03.2024 | 294,79 | 294,79 | 291,09 | 292,55 | -0,47% | 216.803,00 |
21.03.2024 | 292,78 | 294,81 | 291,87 | 293,93 | 0,59% | 229.760,00 |
20.03.2024 | 290,69 | 294,32 | 290,69 | 292,20 | 0,52% | 216.761,00 |
19.03.2024 | 291,58 | 293,00 | 289,27 | 290,69 | 0,03% | 289.270,00 |
18.03.2024 | 289,42 | 292,08 | 288,78 | 290,59 | 0,54% | 228.016,00 |
15.03.2024 | 284,78 | 289,58 | 284,70 | 289,02 | 0,75% | 692.926,00 |
14.03.2024 | 288,60 | 290,00 | 285,43 | 286,87 | -1,05% | 243.515,00 |
13.03.2024 | 290,39 | 291,42 | 288,11 | 289,90 | -0,09% | 231.164,00 |
12.03.2024 | 287,80 | 290,69 | 285,85 | 290,16 | 0,56% | 202.454,00 |
11.03.2024 | 292,35 | 292,35 | 287,24 | 288,53 | -1,63% | 225.238,00 |
08.03.2024 | 291,27 | 293,39 | 290,95 | 293,32 | 0,50% | 207.746,00 |
07.03.2024 | 293,25 | 294,40 | 291,44 | 291,85 | -0,73% | 273.098,00 |
06.03.2024 | 291,91 | 295,74 | 290,40 | 293,99 | 0,91% | 268.569,00 |
05.03.2024 | 297,54 | 299,50 | 289,06 | 291,33 | -1,72% | 395.639,00 |
04.03.2024 | 292,59 | 298,19 | 292,59 | 296,43 | 1,36% | 226.161,00 |
01.03.2024 | 290,75 | 292,90 | 287,69 | 292,46 | 0,29% | 184.338,00 |
29.02.2024 | 292,30 | 292,86 | 290,06 | 291,62 | -0,08% | 314.806,00 |
28.02.2024 | 290,00 | 292,82 | 289,85 | 291,85 | 0,82% | 257.767,00 |
27.02.2024 | 287,79 | 289,68 | 285,79 | 289,49 | 0,40% | 201.759,00 |
26.02.2024 | 288,74 | 289,88 | 286,95 | 288,33 | 0,07% | 218.736,00 |
23.02.2024 | 287,88 | 289,50 | 287,33 | 288,14 | 0,30% | 181.356,00 |
22.02.2024 | 287,45 | 287,74 | 284,49 | 287,29 | -0,29% | 199.942,00 |
21.02.2024 | 285,88 | 288,68 | 285,19 | 288,13 | 1,17% | 234.943,00 |
20.02.2024 | 285,51 | 288,00 | 284,57 | 284,80 | -0,10% | 255.849,00 |
16.02.2024 | 284,64 | 287,33 | 283,34 | 285,09 | 0,04% | 263.212,00 |
15.02.2024 | 281,36 | 285,12 | 281,35 | 284,99 | 1,67% | 300.957,00 |
14.02.2024 | 276,93 | 280,71 | 276,49 | 280,31 | 1,89% | 264.548,00 |
13.02.2024 | 274,42 | 277,11 | 273,39 | 275,11 | -0,23% | 312.866,00 |
12.02.2024 | 273,98 | 276,73 | 273,98 | 275,74 | 0,67% | 160.301,00 |
09.02.2024 | 272,72 | 274,32 | 271,01 | 273,90 | 0,65% | 196.993,00 |
08.02.2024 | 274,56 | 275,39 | 270,17 | 272,13 | -0,95% | 260.572,00 |
07.02.2024 | 266,62 | 275,85 | 266,30 | 274,74 | 3,20% | 472.932,00 |
06.02.2024 | 265,78 | 267,53 | 265,02 | 266,22 | 0,11% | 392.757,00 |
05.02.2024 | 266,27 | 267,77 | 263,01 | 265,93 | -0,96% | 247.594,00 |
02.02.2024 | 266,08 | 269,33 | 263,36 | 268,50 | 0,26% | 324.251,00 |
01.02.2024 | 264,00 | 268,51 | 254,19 | 267,81 | 3,43% | 778.041,00 |
31.01.2024 | 261,21 | 263,00 | 257,98 | 258,92 | -0,54% | 443.889,00 |
30.01.2024 | 258,59 | 260,61 | 257,46 | 260,32 | 0,67% | 306.682,00 |
29.01.2024 | 256,33 | 258,59 | 255,72 | 258,59 | 1,15% | 374.132,00 |
26.01.2024 | 255,47 | 256,71 | 254,09 | 255,65 | 0,49% | 387.254,00 |
25.01.2024 | 254,16 | 254,64 | 251,76 | 254,40 | 0,30% | 261.086,00 |
24.01.2024 | 256,00 | 257,90 | 252,99 | 253,64 | -0,85% | 280.718,00 |
23.01.2024 | 256,99 | 258,12 | 254,54 | 255,81 | -0,37% | 175.606,00 |
22.01.2024 | 257,11 | 259,32 | 255,93 | 256,77 | 0,21% | 234.832,00 |
19.01.2024 | 261,15 | 261,15 | 255,36 | 256,23 | -1,52% | 287.453,00 |
18.01.2024 | 255,66 | 260,30 | 254,37 | 260,19 | 2,11% | 307.966,00 |
17.01.2024 | 253,67 | 258,38 | 253,67 | 254,81 | -0,14% | 205.590,00 |
16.01.2024 | 253,97 | 256,13 | 252,28 | 255,18 | 0,20% | 214.175,00 |
12.01.2024 | 253,27 | 254,78 | 251,74 | 254,68 | 1,62% | 204.778,00 |
11.01.2024 | 252,28 | 252,28 | 248,78 | 250,63 | -0,87% | 190.538,00 |
10.01.2024 | 253,12 | 254,99 | 252,37 | 252,82 | -0,17% | 155.192,00 |
09.01.2024 | 254,21 | 254,21 | 252,52 | 253,24 | -0,83% | 128.020,00 |
08.01.2024 | 250,84 | 255,43 | 250,00 | 255,36 | 1,13% | 265.578,00 |
05.01.2024 | 254,90 | 254,90 | 248,65 | 252,50 | -1,49% | 637.082,00 |
04.01.2024 | 257,53 | 259,06 | 255,97 | 256,32 | 0,01% | 223.617,00 |
03.01.2024 | 260,00 | 260,00 | 256,25 | 256,30 | -1,46% | 275.980,00 |
02.01.2024 | 259,08 | 261,42 | 259,00 | 260,11 | 0,18% | 173.055,00 |
29.12.2023 | 258,47 | 260,00 | 257,90 | 259,64 | 0,45% | 168.180,00 |
28.12.2023 | 257,81 | 259,33 | 257,72 | 258,47 | 0,06% | 117.439,00 |
27.12.2023 | 257,09 | 258,72 | 256,82 | 258,31 | 0,19% | 108.294,00 |
26.12.2023 | 256,17 | 258,11 | 255,85 | 257,83 | 0,68% | 79.200,00 |
22.12.2023 | 255,41 | 256,90 | 254,87 | 256,09 | 0,81% | 133.633,00 |
21.12.2023 | 253,99 | 254,65 | 252,29 | 254,02 | 0,63% | 108.500,00 |
20.12.2023 | 256,03 | 257,14 | 252,37 | 252,43 | -1,78% | 206.749,00 |
19.12.2023 | 255,70 | 257,13 | 254,45 | 257,01 | 0,78% | 203.423,00 |
18.12.2023 | 253,68 | 255,31 | 253,44 | 255,02 | 0,58% | 261.432,00 |
15.12.2023 | 254,66 | 257,02 | 253,55 | 253,55 | -0,89% | 1.256.614,00 |
14.12.2023 | 257,80 | 257,82 | 252,26 | 255,83 | -0,68% | 466.389,00 |
13.12.2023 | 254,48 | 258,56 | 253,24 | 257,59 | 1,22% | 345.064,00 |
12.12.2023 | 250,30 | 256,09 | 249,77 | 254,48 | 1,64% | 432.908,00 |
11.12.2023 | 247,25 | 250,57 | 246,69 | 250,38 | 1,41% | 415.564,00 |
08.12.2023 | 245,57 | 247,25 | 244,90 | 246,89 | 0,69% | 235.978,00 |
07.12.2023 | 244,20 | 245,32 | 243,46 | 245,19 | 0,66% | 206.917,00 |
06.12.2023 | 240,89 | 243,66 | 240,89 | 243,59 | 1,29% | 183.630,00 |
05.12.2023 | 241,82 | 242,08 | 239,87 | 240,48 | -0,87% | 230.964,00 |
04.12.2023 | 237,75 | 242,65 | 237,75 | 242,60 | 1,62% | 308.461,00 |
01.12.2023 | 237,05 | 239,47 | 235,68 | 238,74 | 0,73% | 228.358,00 |
30.11.2023 | 234,04 | 237,14 | 233,77 | 237,02 | 1,40% | 332.128,00 |
29.11.2023 | 237,06 | 238,22 | 233,14 | 233,75 | -1,24% | 257.585,00 |
28.11.2023 | 237,32 | 237,84 | 235,81 | 236,68 | 0,10% | 193.997,00 |
27.11.2023 | 237,71 | 237,71 | 234,18 | 236,45 | -0,79% | 239.932,00 |
24.11.2023 | 238,34 | 240,44 | 238,21 | 238,34 | 0,11% | 100.100,00 |
22.11.2023 | 237,24 | 239,47 | 237,24 | 238,08 | -0,50% | 188.279,00 |
21.11.2023 | 239,14 | 239,53 | 237,53 | 239,28 | -0,12% | 142.378,00 |
20.11.2023 | 237,70 | 240,46 | 236,33 | 239,56 | 1,19% | 216.196,00 |
17.11.2023 | 236,54 | 237,87 | 234,43 | 236,75 | 0,93% | 721.499,00 |
16.11.2023 | 235,00 | 237,66 | 233,35 | 234,57 | -0,14% | 184.621,00 |
15.11.2023 | 235,32 | 237,20 | 234,16 | 234,90 | -0,43% | 329.131,00 |
14.11.2023 | 234,00 | 236,87 | 233,26 | 235,92 | 1,10% | 268.308,00 |
13.11.2023 | 230,25 | 234,69 | 230,21 | 233,36 | 1,49% | 307.402,00 |
10.11.2023 | 228,77 | 230,65 | 227,58 | 229,93 | 0,78% | 197.438,00 |
09.11.2023 | 229,18 | 230,00 | 226,36 | 228,14 | -0,17% | 216.247,00 |
08.11.2023 | 233,04 | 233,20 | 227,49 | 228,52 | -1,60% | 195.111,00 |
07.11.2023 | 234,47 | 234,47 | 230,98 | 232,24 | -0,98% | 216.618,00 |
06.11.2023 | 233,99 | 235,44 | 232,94 | 234,55 | 0,25% | 348.415,00 |
03.11.2023 | 235,28 | 236,28 | 232,66 | 233,96 | 0,05% | 342.501,00 |