Echtzeit-Aktienkurs Huntington Ingalls Industries Inc.
Bid:
Ask:
Aktienkurse zur Huntington Ingalls Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 180,11 | 180,74 | 175,82 | 175,95 | -3,92% | - |
| 25.02.2021 | 187,16 | 187,66 | 182,80 | 183,13 | -2,57% | - |
| 24.02.2021 | 188,09 | 188,09 | 187,89 | 187,96 | 0,80% | - |
| 23.02.2021 | 185,19 | 186,95 | 0,00 | 186,47 | -2,16% | - |
| 22.02.2021 | 187,46 | 192,54 | 187,31 | 190,59 | 4,60% | - |
| 19.02.2021 | 179,86 | 182,24 | 178,72 | 182,20 | 2,15% | - |
| 18.02.2021 | 177,51 | 178,66 | 176,96 | 178,37 | -0,03% | - |
| 17.02.2021 | 178,45 | 178,51 | 178,43 | 178,43 | 1,86% | - |
| 16.02.2021 | 178,35 | 178,65 | 174,68 | 175,16 | -0,46% | - |
| 12.02.2021 | 173,56 | 176,87 | 173,27 | 175,97 | 3,19% | - |
| 11.02.2021 | 178,14 | 178,89 | 169,99 | 170,53 | 1,65% | - |
| 10.02.2021 | 167,28 | 168,75 | 166,13 | 167,77 | 0,33% | - |
| 09.02.2021 | 165,30 | 167,38 | 164,68 | 167,22 | 1,41% | - |
| 08.02.2021 | 165,26 | 165,55 | 163,81 | 164,89 | 0,61% | - |
| 05.02.2021 | 163,55 | 165,74 | 163,20 | 163,89 | 1,62% | - |
| 04.02.2021 | 161,32 | 161,32 | 161,26 | 161,27 | 0,16% | - |
| 03.02.2021 | 159,72 | 161,69 | 158,98 | 161,02 | 0,82% | - |
| 02.02.2021 | 160,66 | 160,90 | 159,29 | 159,71 | 1,15% | - |
| 01.02.2021 | 157,93 | 159,75 | 157,39 | 157,88 | 0,25% | - |
| 29.01.2021 | 157,49 | 157,49 | 157,49 | 157,49 | -3,05% | - |
| 28.01.2021 | 162,68 | 164,30 | 161,32 | 162,44 | -0,29% | - |
| 27.01.2021 | 165,84 | 166,40 | 159,73 | 162,90 | 1,25% | - |
| 26.01.2021 | 164,84 | 164,87 | 160,82 | 160,90 | -3,51% | - |
| 25.01.2021 | 168,52 | 169,07 | 166,06 | 166,75 | -0,75% | - |
| 22.01.2021 | 165,61 | 168,61 | 165,13 | 168,01 | 0,67% | - |
| 21.01.2021 | 166,83 | 166,88 | 166,83 | 166,88 | -1,02% | - |
| 20.01.2021 | 170,37 | 170,52 | 168,38 | 168,61 | -1,36% | - |
| 19.01.2021 | 172,39 | 173,69 | 170,26 | 170,94 | -0,10% | - |
| 15.01.2021 | 168,43 | 172,72 | 168,41 | 171,11 | -0,45% | - |
| 14.01.2021 | 173,55 | 175,38 | 171,69 | 171,87 | 0,21% | - |
| 13.01.2021 | 172,08 | 172,66 | 170,16 | 171,51 | -0,31% | - |
| 12.01.2021 | 172,33 | 172,49 | 170,84 | 172,04 | 1,61% | - |
| 11.01.2021 | 168,89 | 171,09 | 168,77 | 169,32 | -0,06% | - |
| 08.01.2021 | 171,24 | 172,58 | 167,10 | 169,41 | -0,26% | - |
| 07.01.2021 | 170,92 | 171,55 | 169,39 | 169,85 | -0,90% | - |
| 06.01.2021 | 168,21 | 171,57 | 167,84 | 171,40 | 3,53% | - |
| 05.01.2021 | 165,51 | 165,55 | 165,51 | 165,55 | 0,93% | - |
| 04.01.2021 | 164,11 | 164,11 | 164,02 | 164,02 | -3,83% | - |
| 31.12.2020 | 169,02 | 171,11 | 168,09 | 170,55 | 1,19% | - |
| 30.12.2020 | 168,72 | 169,19 | 167,93 | 168,55 | 1,09% | - |
| 29.12.2020 | 166,76 | 166,76 | 166,74 | 166,74 | -0,02% | - |
| 28.12.2020 | 166,96 | 166,96 | 166,78 | 166,78 | 2,22% | - |
| 24.12.2020 | 164,79 | 165,68 | 163,16 | 163,16 | -2,17% | - |
| 23.12.2020 | 165,68 | 167,16 | 164,98 | 166,77 | 1,93% | - |
| 22.12.2020 | 163,72 | 165,87 | 163,13 | 163,61 | -0,92% | - |
| 21.12.2020 | 164,59 | 166,03 | 164,42 | 165,13 | -2,50% | - |
| 18.12.2020 | 171,51 | 171,51 | 168,43 | 169,37 | 0,95% | - |
| 17.12.2020 | 170,39 | 179,60 | 166,99 | 167,77 | -4,07% | - |
| 16.12.2020 | 176,01 | 176,32 | 173,10 | 174,88 | -0,51% | - |
| 15.12.2020 | 174,28 | 177,43 | 173,79 | 175,77 | 0,49% | - |
| 14.12.2020 | 178,86 | 179,07 | 174,10 | 174,91 | -1,70% | - |
| 11.12.2020 | 175,88 | 179,34 | 175,29 | 177,94 | 1,75% | - |
| 10.12.2020 | 173,97 | 176,39 | 172,77 | 174,88 | 0,96% | - |
| 09.12.2020 | 173,55 | 174,45 | 170,62 | 173,22 | 0,75% | - |
| 08.12.2020 | 170,24 | 172,13 | 170,21 | 171,94 | 11,77% | - |
| 07.12.2020 | 165,52 | 170,30 | 153,84 | 153,84 | -8,25% | - |
| 04.12.2020 | 168,98 | 169,71 | 167,37 | 167,66 | 2,50% | - |
| 03.12.2020 | 164,77 | 166,14 | 163,11 | 163,57 | 6,30% | - |
| 02.12.2020 | 162,76 | 164,37 | 153,87 | 153,87 | -6,44% | - |
| 01.12.2020 | 164,33 | 167,38 | 164,33 | 164,47 | 3,60% | - |
| 30.11.2020 | 160,23 | 164,24 | 158,76 | 158,76 | -3,51% | - |
| 27.11.2020 | 164,50 | 164,77 | 163,32 | 164,54 | -0,63% | - |
| 25.11.2020 | 167,51 | 168,20 | 165,12 | 165,57 | -3,20% | - |
| 24.11.2020 | 170,59 | 172,54 | 168,77 | 171,05 | 4,09% | - |
| 23.11.2020 | 162,38 | 165,34 | 161,65 | 164,34 | 3,51% | - |
| 20.11.2020 | 161,62 | 161,70 | 157,75 | 158,77 | -2,16% | - |
| 19.11.2020 | 162,40 | 162,40 | 162,16 | 162,27 | -0,50% | - |
| 18.11.2020 | 163,38 | 165,16 | 163,06 | 163,08 | 0,16% | - |
| 17.11.2020 | 162,74 | 162,84 | 162,73 | 162,82 | -0,01% | - |
| 16.11.2020 | 165,69 | 166,77 | 162,80 | 162,83 | -0,86% | - |
| 13.11.2020 | 162,38 | 165,26 | 160,38 | 164,24 | 3,88% | - |
| 11.11.2020 | 158,30 | 161,84 | 157,76 | 158,11 | -2,02% | - |
| 10.11.2020 | 163,16 | 164,75 | 159,38 | 161,36 | 3,83% | - |
| 09.11.2020 | 159,15 | 161,14 | 155,27 | 155,41 | 1,57% | - |
| 06.11.2020 | 154,52 | 173,59 | 151,80 | 153,02 | 0,57% | - |
| 05.11.2020 | 150,19 | 158,62 | 148,47 | 152,15 | 0,80% | - |
| 04.11.2020 | 156,86 | 158,82 | 150,56 | 150,94 | -4,13% | - |
| 03.11.2020 | 153,99 | 158,08 | 152,89 | 157,43 | 4,52% | - |
| 02.11.2020 | 149,48 | 152,02 | 149,35 | 150,62 | 2,54% | - |
| 30.10.2020 | 144,79 | 147,21 | 143,44 | 146,88 | 2,52% | - |
| 29.10.2020 | 140,45 | 143,51 | 138,76 | 143,27 | 1,38% | - |
| 28.10.2020 | 145,66 | 146,27 | 140,91 | 141,33 | -3,55% | - |
| 27.10.2020 | 146,53 | 146,53 | 146,48 | 146,52 | -2,22% | - |
| 26.10.2020 | 151,68 | 151,68 | 148,87 | 149,85 | -1,96% | - |
| 23.10.2020 | 153,54 | 153,87 | 151,76 | 152,84 | 0,39% | - |
| 22.10.2020 | 151,59 | 152,67 | 150,21 | 152,24 | 1,84% | - |
| 21.10.2020 | 148,24 | 150,13 | 147,97 | 149,49 | 1,13% | - |
| 20.10.2020 | 147,65 | 149,50 | 146,19 | 147,82 | 0,60% | - |
| 19.10.2020 | 149,04 | 149,87 | 146,47 | 146,94 | -0,71% | - |
| 16.10.2020 | 148,30 | 150,37 | 146,24 | 147,99 | 0,32% | - |
| 15.10.2020 | 149,85 | 149,85 | 146,88 | 147,52 | -2,63% | - |
| 14.10.2020 | 149,62 | 152,88 | 149,29 | 151,51 | 1,94% | - |
| 13.10.2020 | 148,74 | 148,74 | 148,62 | 148,62 | -0,53% | - |
| 12.10.2020 | 0,00 | 152,31 | 0,00 | 149,40 | -0,40% | - |
| 09.10.2020 | 150,83 | 151,45 | 148,89 | 150,00 | 0,33% | - |
| 08.10.2020 | 148,33 | 149,74 | 146,12 | 149,50 | 0,91% | - |
| 07.10.2020 | 149,02 | 150,71 | 147,37 | 148,16 | 0,57% | - |
| 06.10.2020 | 148,24 | 151,31 | 146,69 | 147,31 | 0,70% | - |
| 05.10.2020 | 144,58 | 147,20 | 0,00 | 146,29 | 1,40% | - |
| 02.10.2020 | 139,51 | 144,30 | 139,02 | 144,27 | 3,01% | - |