9,420€
-2,83%
Echtzeit-Aktienkurs Hawaiian Electric Industries Inc.
Bid:
Ask:
Aktienkurse zur Hawaiian Electric Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 9,69 | 9,76 | 9,38 | 9,42 | -2,83% | 50,00 |
| 03.05.2024 | 9,51 | 9,74 | 9,44 | 9,69 | 1,48% | 150,00 |
| 02.05.2024 | 9,23 | 9,71 | 9,23 | 9,55 | 3,49% | - |
| 30.04.2024 | 9,36 | 9,43 | 9,13 | 9,23 | -1,45% | 20,00 |
| 29.04.2024 | 9,20 | 9,46 | 9,15 | 9,37 | 1,84% | 60,00 |
| 26.04.2024 | 9,51 | 9,81 | 8,84 | 9,20 | -1,50% | - |
| 25.04.2024 | 10,10 | 10,32 | 9,27 | 9,34 | -7,98% | - |
| 24.04.2024 | 10,23 | 10,32 | 10,04 | 10,15 | -1,22% | - |
| 23.04.2024 | 10,17 | 10,36 | 10,05 | 10,27 | 0,64% | - |
| 22.04.2024 | 10,20 | 10,32 | 10,08 | 10,21 | -0,07% | 300,00 |
| 19.04.2024 | 9,62 | 10,30 | 9,52 | 10,22 | 6,27% | - |
| 18.04.2024 | 9,16 | 9,62 | 9,16 | 9,61 | 4,47% | - |
| 17.04.2024 | 8,98 | 9,30 | 8,71 | 9,20 | 2,50% | - |
| 16.04.2024 | 10,06 | 10,07 | 8,24 | 8,98 | -10,49% | - |
| 15.04.2024 | 9,98 | 10,18 | 9,95 | 10,03 | -0,26% | - |
| 12.04.2024 | 10,11 | 10,32 | 10,00 | 10,06 | -0,32% | - |
| 11.04.2024 | 10,05 | 10,20 | 9,85 | 10,09 | 0,42% | - |
| 10.04.2024 | 10,33 | 10,40 | 10,02 | 10,05 | -2,71% | - |
| 09.04.2024 | 10,19 | 10,49 | 10,15 | 10,33 | 1,32% | - |
| 08.04.2024 | 10,05 | 10,26 | 10,00 | 10,19 | 1,29% | - |
| 05.04.2024 | 10,23 | 10,23 | 9,97 | 10,06 | -1,03% | - |
| 04.04.2024 | 10,19 | 10,29 | 10,11 | 10,17 | -0,05% | - |
| 03.04.2024 | 10,21 | 10,26 | 10,06 | 10,17 | -0,44% | - |
| 02.04.2024 | 10,33 | 10,37 | 10,13 | 10,22 | -2,25% | 200,00 |
| 28.03.2024 | 10,15 | 10,45 | 10,05 | 10,45 | 2,96% | - |
| 27.03.2024 | 10,15 | 10,25 | 10,05 | 10,15 | 1,50% | - |
| 26.03.2024 | 10,15 | 10,25 | 10,00 | 10,00 | -1,96% | - |
| 25.03.2024 | 10,25 | 10,35 | 10,05 | 10,20 | -0,49% | 200,00 |
| 22.03.2024 | 10,60 | 10,85 | 10,15 | 10,25 | -3,76% | 120,00 |
| 21.03.2024 | 10,45 | 10,75 | 10,35 | 10,65 | 1,91% | - |
| 20.03.2024 | 10,10 | 10,55 | 10,03 | 10,45 | 3,47% | - |
| 19.03.2024 | 10,08 | 10,15 | 9,88 | 10,10 | 0,50% | - |
| 18.03.2024 | 10,30 | 10,45 | 9,98 | 10,05 | -1,47% | 3.010,00 |
| 15.03.2024 | 10,15 | 10,50 | 10,13 | 10,20 | 0,49% | 1.762,00 |
| 14.03.2024 | 10,25 | 10,55 | 9,88 | 10,15 | -0,98% | 588,00 |
| 13.03.2024 | 10,35 | 10,50 | 10,15 | 10,25 | -0,97% | 1.422,00 |
| 12.03.2024 | 10,75 | 10,85 | 10,25 | 10,35 | -3,72% | 100,00 |
| 11.03.2024 | 10,80 | 10,95 | 10,65 | 10,75 | 0,00% | 300,00 |
| 08.03.2024 | 10,70 | 10,85 | 10,65 | 10,75 | 0,00% | - |
| 07.03.2024 | 10,55 | 10,75 | 10,45 | 10,75 | 1,90% | - |
| 06.03.2024 | 10,70 | 10,90 | 10,45 | 10,55 | -0,94% | - |
| 05.03.2024 | 10,55 | 11,05 | 10,55 | 10,65 | 0,95% | - |
| 04.03.2024 | 11,05 | 11,10 | 10,55 | 10,55 | -4,52% | 450,00 |
| 01.03.2024 | 11,30 | 11,45 | 10,95 | 11,05 | -2,64% | - |
| 29.02.2024 | 11,40 | 11,55 | 11,25 | 11,35 | 0,00% | - |
| 28.02.2024 | 11,60 | 11,75 | 11,35 | 11,35 | -1,73% | - |
| 27.02.2024 | 11,35 | 11,55 | 11,35 | 11,55 | 1,76% | - |
| 26.02.2024 | 11,65 | 11,75 | 11,25 | 11,35 | -3,40% | - |
| 23.02.2024 | 11,85 | 11,85 | 11,65 | 11,75 | 0,00% | - |
| 22.02.2024 | 12,15 | 12,20 | 11,65 | 11,75 | -3,29% | - |
| 21.02.2024 | 12,25 | 12,35 | 12,05 | 12,15 | -0,82% | - |
| 20.02.2024 | 12,15 | 12,25 | 12,05 | 12,25 | 0,82% | - |
| 19.02.2024 | 12,15 | 12,25 | 12,15 | 12,15 | 0,00% | - |
| 16.02.2024 | 12,35 | 12,35 | 12,05 | 12,15 | -0,82% | 30,00 |
| 15.02.2024 | 11,65 | 12,35 | 11,65 | 12,25 | 5,15% | 760,00 |
| 14.02.2024 | 12,25 | 12,35 | 11,35 | 11,65 | -4,90% | 100,00 |
| 13.02.2024 | 12,65 | 12,85 | 12,05 | 12,25 | -3,54% | - |
| 12.02.2024 | 12,15 | 12,85 | 12,05 | 12,70 | 5,39% | - |
| 09.02.2024 | 12,15 | 12,15 | 11,95 | 12,05 | -0,82% | - |
| 08.02.2024 | 12,25 | 12,25 | 11,95 | 12,15 | 0,00% | - |
| 07.02.2024 | 12,35 | 12,45 | 12,15 | 12,15 | -1,62% | - |
| 06.02.2024 | 12,15 | 12,35 | 11,95 | 12,35 | 1,65% | - |
| 05.02.2024 | 12,45 | 12,50 | 12,05 | 12,15 | -2,41% | - |
| 02.02.2024 | 12,25 | 12,55 | 11,95 | 12,45 | 1,63% | - |
| 01.02.2024 | 12,05 | 12,25 | 11,85 | 12,25 | 2,51% | 200,00 |
| 31.01.2024 | 12,35 | 12,35 | 11,95 | 11,95 | -2,45% | - |
| 30.01.2024 | 12,55 | 12,55 | 12,05 | 12,25 | -1,61% | - |
| 29.01.2024 | 12,75 | 12,80 | 12,35 | 12,45 | -2,35% | - |
| 26.01.2024 | 12,75 | 12,95 | 12,60 | 12,75 | 0,79% | 200,00 |
| 25.01.2024 | 12,05 | 12,75 | 12,05 | 12,65 | 4,12% | - |
| 24.01.2024 | 12,45 | 12,85 | 12,05 | 12,15 | -1,62% | 570,00 |
| 23.01.2024 | 11,75 | 12,45 | 11,70 | 12,35 | 5,11% | - |
| 22.01.2024 | 11,75 | 11,85 | 11,65 | 11,75 | 0,86% | 200,00 |
| 19.01.2024 | 11,95 | 12,05 | 11,55 | 11,65 | -2,51% | 500,00 |
| 18.01.2024 | 12,15 | 12,25 | 11,75 | 11,95 | -1,65% | - |
| 17.01.2024 | 12,25 | 12,35 | 12,05 | 12,15 | -0,82% | - |
| 16.01.2024 | 12,40 | 12,45 | 12,15 | 12,25 | -1,21% | - |
| 15.01.2024 | 12,35 | 12,80 | 12,35 | 12,40 | 0,40% | - |
| 12.01.2024 | 12,65 | 12,85 | 12,05 | 12,35 | -2,37% | 550,00 |
| 11.01.2024 | 13,25 | 13,30 | 12,55 | 12,65 | -4,53% | - |
| 10.01.2024 | 13,70 | 13,85 | 13,15 | 13,25 | -3,64% | - |
| 09.01.2024 | 13,90 | 13,95 | 13,55 | 13,75 | -1,79% | - |
| 08.01.2024 | 13,55 | 14,00 | 13,45 | 14,00 | 2,94% | 100,00 |
| 05.01.2024 | 13,15 | 13,75 | 12,95 | 13,60 | 3,42% | 68,00 |
| 04.01.2024 | 13,65 | 13,65 | 13,05 | 13,15 | -3,66% | - |
| 03.01.2024 | 14,10 | 14,25 | 13,45 | 13,65 | -2,85% | - |
| 02.01.2024 | 12,95 | 14,65 | 12,75 | 14,05 | 8,49% | 45,00 |
| 29.12.2023 | 12,95 | 13,05 | 12,95 | 12,95 | 0,00% | - |
| 28.12.2023 | 12,70 | 13,00 | 12,55 | 12,95 | 2,37% | 30,00 |
| 27.12.2023 | 12,65 | 13,15 | 12,55 | 12,65 | 0,00% | - |
| 22.12.2023 | 12,65 | 12,85 | 12,55 | 12,65 | -0,39% | - |
| 21.12.2023 | 12,65 | 12,75 | 12,45 | 12,70 | 0,40% | - |
| 20.12.2023 | 13,05 | 13,15 | 12,65 | 12,65 | -3,07% | - |
| 19.12.2023 | 12,55 | 13,05 | 12,45 | 13,05 | 3,98% | - |
| 18.12.2023 | 12,95 | 13,15 | 12,45 | 12,55 | -3,83% | - |
| 15.12.2023 | 12,85 | 13,15 | 12,75 | 13,05 | 2,35% | 40,00 |
| 14.12.2023 | 12,75 | 13,25 | 12,55 | 12,75 | 0,00% | - |
| 13.12.2023 | 12,35 | 12,85 | 12,15 | 12,75 | 3,24% | - |
| 12.12.2023 | 12,35 | 12,45 | 12,15 | 12,35 | 0,00% | - |
| 11.12.2023 | 12,25 | 12,45 | 12,15 | 12,35 | 0,00% | - |