12,166$
-2,05%
Echtzeit-Aktienkurs Hawaiian Holdings Inc.
Bid:
Ask:
Aktienkurse zur Hawaiian Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 12,22 | 12,45 | 12,09 | 12,12 | -2,42% | 1.060.305,00 |
| 24.04.2024 | 12,48 | 12,64 | 12,01 | 12,42 | -3,61% | 1.469.561,00 |
| 23.04.2024 | 12,90 | 13,03 | 12,87 | 12,89 | -0,66% | 496.832,00 |
| 22.04.2024 | 12,99 | 13,06 | 12,82 | 12,97 | 0,15% | 400.434,00 |
| 19.04.2024 | 12,87 | 13,08 | 12,87 | 12,95 | -0,38% | 359.397,00 |
| 18.04.2024 | 13,33 | 13,45 | 12,51 | 13,00 | -1,96% | 2.280.618,00 |
| 17.04.2024 | 13,32 | 13,49 | 13,25 | 13,26 | 0,04% | 516.918,00 |
| 16.04.2024 | 13,10 | 13,35 | 13,10 | 13,26 | -0,11% | 247.393,00 |
| 15.04.2024 | 13,07 | 13,29 | 13,07 | 13,27 | 2,00% | 458.738,00 |
| 12.04.2024 | 13,21 | 13,21 | 12,80 | 13,01 | -1,51% | 811.216,00 |
| 11.04.2024 | 13,14 | 13,35 | 13,02 | 13,21 | 1,07% | 712.253,00 |
| 10.04.2024 | 13,13 | 13,32 | 13,05 | 13,07 | -1,02% | 711.254,00 |
| 09.04.2024 | 13,34 | 13,34 | 13,13 | 13,21 | -0,71% | 318.117,00 |
| 08.04.2024 | 13,30 | 13,42 | 13,12 | 13,30 | 1,21% | 435.795,00 |
| 05.04.2024 | 13,13 | 13,22 | 13,05 | 13,14 | -0,08% | 287.021,00 |
| 04.04.2024 | 13,44 | 13,54 | 13,10 | 13,15 | -1,28% | 519.817,00 |
| 03.04.2024 | 13,23 | 13,48 | 13,17 | 13,32 | 0,11% | 514.012,00 |
| 02.04.2024 | 13,24 | 13,35 | 13,10 | 13,31 | -0,11% | 659.284,00 |
| 01.04.2024 | 13,37 | 13,39 | 13,20 | 13,32 | -0,08% | 504.470,00 |
| 28.03.2024 | 13,47 | 13,66 | 13,30 | 13,33 | 0,08% | 611.731,00 |
| 27.03.2024 | 13,29 | 13,51 | 13,20 | 13,32 | 0,15% | 1.005.298,00 |
| 26.03.2024 | 13,54 | 13,60 | 13,23 | 13,30 | -1,70% | 623.850,00 |
| 25.03.2024 | 13,29 | 13,55 | 13,23 | 13,53 | 1,96% | 527.380,00 |
| 22.03.2024 | 13,54 | 13,54 | 13,20 | 13,27 | -1,99% | 621.597,00 |
| 21.03.2024 | 13,87 | 13,87 | 13,49 | 13,54 | -2,24% | 690.170,00 |
| 20.03.2024 | 13,36 | 13,87 | 13,35 | 13,85 | 3,05% | 748.126,00 |
| 19.03.2024 | 13,56 | 13,64 | 13,30 | 13,44 | -1,03% | 1.040.967,00 |
| 18.03.2024 | 13,73 | 13,99 | 13,56 | 13,58 | -1,09% | 605.877,00 |
| 15.03.2024 | 13,67 | 13,83 | 13,58 | 13,73 | 0,00% | 851.159,00 |
| 14.03.2024 | 13,72 | 13,76 | 13,61 | 13,73 | 0,00% | 481.787,00 |
| 13.03.2024 | 13,73 | 13,77 | 13,66 | 13,73 | -0,29% | 788.636,00 |
| 12.03.2024 | 13,81 | 13,86 | 13,72 | 13,77 | -0,36% | 931.702,00 |
| 11.03.2024 | 13,77 | 13,88 | 13,75 | 13,82 | -0,22% | 699.613,00 |
| 08.03.2024 | 13,98 | 13,98 | 13,81 | 13,85 | -0,36% | 607.895,00 |
| 07.03.2024 | 13,98 | 13,99 | 13,90 | 13,90 | -0,57% | 544.249,00 |
| 06.03.2024 | 14,10 | 14,10 | 13,96 | 13,98 | -0,43% | 925.810,00 |
| 05.03.2024 | 14,07 | 14,29 | 13,99 | 14,04 | -0,21% | 658.379,00 |
| 04.03.2024 | 14,02 | 14,16 | 13,98 | 14,07 | 0,07% | 992.933,00 |
| 01.03.2024 | 14,10 | 14,10 | 13,97 | 14,06 | -0,28% | 500.132,00 |
| 29.02.2024 | 14,01 | 14,16 | 13,98 | 14,10 | 1,08% | 867.082,00 |
| 28.02.2024 | 13,94 | 13,97 | 13,93 | 13,95 | -0,29% | 495.014,00 |
| 27.02.2024 | 14,04 | 14,05 | 13,92 | 13,99 | 0,58% | 493.013,00 |
| 26.02.2024 | 13,95 | 14,05 | 13,89 | 13,91 | -0,50% | 501.351,00 |
| 23.02.2024 | 13,96 | 14,10 | 13,91 | 13,98 | 0,07% | 868.951,00 |
| 22.02.2024 | 14,02 | 14,23 | 13,95 | 13,97 | -0,50% | 1.004.200,00 |
| 21.02.2024 | 13,93 | 14,24 | 13,85 | 14,04 | 0,65% | 768.058,00 |
| 20.02.2024 | 13,98 | 14,03 | 13,91 | 13,95 | -0,36% | 681.897,00 |
| 16.02.2024 | 14,05 | 14,07 | 13,98 | 14,00 | -1,06% | 576.644,00 |
| 15.02.2024 | 14,05 | 14,22 | 14,02 | 14,15 | 1,07% | 951.131,00 |
| 14.02.2024 | 14,10 | 14,14 | 13,94 | 14,00 | 0,65% | 542.294,00 |
| 13.02.2024 | 13,82 | 14,19 | 13,81 | 13,91 | -1,00% | 1.004.694,00 |
| 12.02.2024 | 14,00 | 14,25 | 14,00 | 14,05 | -0,28% | 898.004,00 |
| 09.02.2024 | 14,17 | 14,17 | 13,90 | 14,09 | 0,54% | 544.154,00 |
| 08.02.2024 | 14,10 | 14,23 | 13,75 | 14,02 | 0,11% | 846.858,00 |
| 07.02.2024 | 14,05 | 14,15 | 13,93 | 14,00 | -0,60% | 557.477,00 |
| 06.02.2024 | 13,91 | 14,20 | 13,91 | 14,09 | 0,90% | 795.058,00 |
| 05.02.2024 | 14,01 | 14,06 | 13,85 | 13,96 | -0,36% | 617.181,00 |
| 02.02.2024 | 13,99 | 14,16 | 13,94 | 14,01 | -1,13% | 562.669,00 |
| 01.02.2024 | 14,44 | 14,44 | 13,98 | 14,17 | -0,63% | 721.576,00 |
| 31.01.2024 | 14,20 | 14,64 | 14,20 | 14,26 | -1,79% | 880.909,00 |
| 30.01.2024 | 14,57 | 14,73 | 14,41 | 14,52 | -1,36% | 614.821,00 |
| 29.01.2024 | 14,44 | 14,89 | 14,35 | 14,72 | 0,27% | 1.174.510,00 |
| 26.01.2024 | 14,77 | 14,79 | 14,58 | 14,68 | -0,14% | 1.552.616,00 |
| 25.01.2024 | 14,39 | 14,77 | 14,34 | 14,70 | 3,30% | 2.408.208,00 |
| 24.01.2024 | 14,26 | 14,33 | 14,09 | 14,23 | 1,35% | 1.094.500,00 |
| 23.01.2024 | 14,20 | 14,38 | 14,04 | 14,04 | -0,28% | 866.548,00 |
| 22.01.2024 | 13,98 | 14,20 | 13,76 | 14,08 | 1,22% | 1.947.927,00 |
| 19.01.2024 | 13,77 | 14,16 | 13,57 | 13,91 | 1,38% | 2.602.140,00 |
| 18.01.2024 | 13,53 | 13,81 | 13,33 | 13,72 | 1,93% | 1.784.485,00 |
| 17.01.2024 | 13,06 | 13,54 | 13,06 | 13,46 | -0,15% | 3.214.724,00 |
| 16.01.2024 | 13,67 | 13,85 | 11,56 | 13,48 | -1,89% | 9.953.201,00 |
| 12.01.2024 | 13,67 | 13,87 | 13,65 | 13,74 | -0,43% | 726.555,00 |
| 11.01.2024 | 13,76 | 13,83 | 13,68 | 13,80 | 0,36% | 734.412,00 |
| 10.01.2024 | 13,82 | 13,86 | 13,68 | 13,75 | -0,36% | 1.141.331,00 |
| 09.01.2024 | 13,80 | 14,07 | 13,80 | 13,80 | -0,79% | 1.006.488,00 |
| 08.01.2024 | 13,80 | 14,12 | 13,74 | 13,91 | 0,43% | 1.015.960,00 |
| 05.01.2024 | 13,79 | 14,13 | 13,79 | 13,85 | 0,00% | 1.052.977,00 |
| 04.01.2024 | 13,92 | 14,14 | 13,84 | 13,85 | -0,08% | 1.654.625,00 |
| 03.01.2024 | 13,86 | 14,08 | 13,75 | 13,86 | -1,24% | 1.905.220,00 |
| 02.01.2024 | 14,07 | 14,28 | 13,94 | 14,04 | -1,16% | 1.092.946,00 |
| 29.12.2023 | 14,61 | 14,66 | 14,20 | 14,20 | -3,34% | 1.089.224,00 |
| 28.12.2023 | 14,55 | 14,71 | 14,46 | 14,69 | 0,27% | 661.377,00 |
| 27.12.2023 | 14,40 | 14,69 | 14,38 | 14,65 | 1,74% | 1.133.097,00 |
| 26.12.2023 | 14,24 | 14,55 | 14,23 | 14,40 | 0,77% | 1.194.526,00 |
| 22.12.2023 | 13,92 | 14,34 | 13,88 | 14,29 | 2,36% | 1.899.377,00 |
| 21.12.2023 | 13,83 | 13,98 | 13,72 | 13,96 | 1,75% | 1.406.059,00 |
| 20.12.2023 | 13,51 | 13,99 | 13,49 | 13,72 | 1,25% | 1.774.722,00 |
| 19.12.2023 | 13,80 | 13,95 | 13,54 | 13,55 | -1,45% | 1.111.400,00 |
| 18.12.2023 | 13,52 | 13,75 | 13,37 | 13,75 | 1,70% | 1.692.270,00 |
| 15.12.2023 | 13,55 | 13,76 | 13,52 | 13,52 | -0,73% | 3.362.504,00 |
| 14.12.2023 | 13,95 | 14,14 | 13,52 | 13,62 | -2,30% | 2.346.698,00 |
| 13.12.2023 | 13,40 | 13,95 | 13,30 | 13,94 | 4,19% | 2.947.340,00 |
| 12.12.2023 | 13,33 | 13,60 | 13,30 | 13,38 | 0,26% | 1.943.859,00 |
| 11.12.2023 | 13,34 | 13,60 | 13,06 | 13,35 | 0,26% | 3.522.190,00 |
| 08.12.2023 | 13,76 | 13,89 | 13,27 | 13,31 | -3,41% | 15.618.436,00 |
| 07.12.2023 | 13,90 | 14,00 | 13,70 | 13,78 | -0,58% | 3.499.710,00 |
| 06.12.2023 | 13,98 | 14,08 | 13,78 | 13,86 | -0,36% | 5.200.284,00 |
| 05.12.2023 | 14,00 | 14,15 | 13,69 | 13,91 | -2,18% | 10.544.018,00 |
| 04.12.2023 | 13,59 | 14,25 | 13,22 | 14,22 | 192,59% | 35.562.721,00 |
| 01.12.2023 | 4,50 | 4,86 | 4,41 | 4,86 | 8,48% | 3.609.013,00 |