13,675$
-0,91%
Echtzeit-Aktienkurs Hawaiian Holdings Inc.
Bid:
Ask:
Aktienkurse zur Hawaiian Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2024 | 13,72 | 13,86 | 13,63 | 13,68 | -0,91% | 359.678,00 |
| 24.05.2024 | 13,46 | 13,85 | 13,44 | 13,80 | 2,91% | 326.528,00 |
| 23.05.2024 | 13,53 | 13,56 | 13,33 | 13,41 | -0,59% | 387.594,00 |
| 22.05.2024 | 13,57 | 13,65 | 13,34 | 13,49 | -0,59% | 346.127,00 |
| 21.05.2024 | 13,56 | 13,62 | 13,52 | 13,57 | -0,37% | 647.773,00 |
| 20.05.2024 | 13,50 | 13,66 | 13,50 | 13,62 | 0,07% | 239.849,00 |
| 17.05.2024 | 13,65 | 13,75 | 13,44 | 13,61 | 0,07% | 346.732,00 |
| 16.05.2024 | 13,70 | 13,75 | 13,53 | 13,60 | -0,95% | 331.799,00 |
| 15.05.2024 | 13,54 | 13,76 | 13,49 | 13,73 | 1,85% | 1.402.792,00 |
| 14.05.2024 | 13,41 | 13,54 | 13,38 | 13,48 | 1,05% | 734.959,00 |
| 13.05.2024 | 13,50 | 13,56 | 13,32 | 13,34 | -0,45% | 323.198,00 |
| 10.05.2024 | 13,00 | 13,48 | 12,99 | 13,40 | 2,60% | 626.401,00 |
| 09.05.2024 | 13,14 | 13,20 | 12,91 | 13,06 | -0,61% | 463.449,00 |
| 08.05.2024 | 12,88 | 13,26 | 12,83 | 13,14 | 5,12% | 1.069.139,00 |
| 07.05.2024 | 12,25 | 12,61 | 12,20 | 12,50 | 1,79% | 635.908,00 |
| 06.05.2024 | 12,50 | 12,51 | 12,14 | 12,28 | -1,84% | 653.224,00 |
| 03.05.2024 | 12,70 | 12,73 | 12,48 | 12,51 | -0,48% | 456.472,00 |
| 02.05.2024 | 12,78 | 12,80 | 12,51 | 12,57 | -0,95% | 760.915,00 |
| 01.05.2024 | 12,70 | 12,97 | 12,51 | 12,69 | -0,08% | 569.266,00 |
| 30.04.2024 | 12,38 | 12,81 | 12,31 | 12,70 | 2,34% | 648.930,00 |
| 29.04.2024 | 12,33 | 12,45 | 12,17 | 12,41 | 1,14% | 802.090,00 |
| 26.04.2024 | 12,14 | 12,30 | 12,01 | 12,27 | 1,24% | 768.354,00 |
| 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% | 1.469.169,00 |
| 23.04.2024 | 12,90 | 13,03 | 12,87 | 12,89 | -0,66% | 458.791,00 |
| 22.04.2024 | 12,99 | 13,06 | 12,82 | 12,97 | 0,15% | 369.278,00 |
| 19.04.2024 | 12,87 | 13,08 | 12,87 | 12,95 | -0,38% | 358.567,00 |
| 18.04.2024 | 13,33 | 13,45 | 12,51 | 13,00 | -1,96% | 2.210.052,00 |
| 17.04.2024 | 13,32 | 13,49 | 13,25 | 13,26 | 0,04% | 449.033,00 |
| 16.04.2024 | 13,10 | 13,35 | 13,10 | 13,26 | -0,11% | 231.734,00 |
| 15.04.2024 | 13,07 | 13,29 | 13,07 | 13,27 | 2,00% | 457.776,00 |
| 12.04.2024 | 13,21 | 13,21 | 12,80 | 13,01 | -1,51% | 810.987,00 |
| 11.04.2024 | 13,14 | 13,35 | 13,02 | 13,21 | 1,07% | 653.978,00 |
| 10.04.2024 | 13,13 | 13,32 | 13,05 | 13,07 | -1,02% | 549.481,00 |
| 09.04.2024 | 13,34 | 13,34 | 13,13 | 13,21 | -0,71% | 292.891,00 |
| 08.04.2024 | 13,30 | 13,42 | 13,12 | 13,30 | 1,17% | 393.660,00 |
| 05.04.2024 | 13,13 | 13,22 | 13,05 | 13,15 | -0,04% | 268.379,00 |
| 04.04.2024 | 13,44 | 13,54 | 13,10 | 13,15 | -1,28% | 451.855,00 |
| 03.04.2024 | 13,23 | 13,48 | 13,17 | 13,32 | 0,11% | 459.025,00 |
| 02.04.2024 | 13,24 | 13,35 | 13,10 | 13,31 | -0,11% | 618.469,00 |
| 01.04.2024 | 13,37 | 13,39 | 13,20 | 13,32 | -0,08% | 477.748,00 |
| 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% | 826.358,00 |
| 26.03.2024 | 13,54 | 13,60 | 13,23 | 13,30 | -1,70% | 542.944,00 |
| 25.03.2024 | 13,29 | 13,55 | 13,23 | 13,53 | 1,88% | 527.345,00 |
| 22.03.2024 | 13,54 | 13,54 | 13,20 | 13,28 | -1,92% | 582.801,00 |
| 21.03.2024 | 13,87 | 13,87 | 13,49 | 13,54 | -2,38% | 561.791,00 |
| 20.03.2024 | 13,36 | 13,87 | 13,35 | 13,87 | 3,20% | 596.383,00 |
| 19.03.2024 | 13,56 | 13,64 | 13,30 | 13,44 | -1,03% | 852.167,00 |
| 18.03.2024 | 13,73 | 13,99 | 13,56 | 13,58 | -1,16% | 604.219,00 |
| 15.03.2024 | 13,67 | 13,83 | 13,58 | 13,74 | 0,00% | 719.591,00 |
| 14.03.2024 | 13,72 | 13,76 | 13,61 | 13,74 | 0,07% | 414.588,00 |
| 13.03.2024 | 13,73 | 13,77 | 13,66 | 13,73 | -0,29% | 526.252,00 |
| 12.03.2024 | 13,81 | 13,86 | 13,72 | 13,77 | -0,43% | 705.695,00 |
| 11.03.2024 | 13,77 | 13,88 | 13,75 | 13,83 | -0,11% | 618.129,00 |
| 08.03.2024 | 13,98 | 13,98 | 13,81 | 13,85 | -0,40% | 560.499,00 |
| 07.03.2024 | 13,98 | 13,99 | 13,90 | 13,90 | -0,57% | 523.836,00 |
| 06.03.2024 | 14,10 | 14,10 | 13,96 | 13,98 | -0,43% | 734.497,00 |
| 05.03.2024 | 14,07 | 14,29 | 13,99 | 14,04 | -0,21% | 613.079,00 |
| 04.03.2024 | 14,02 | 14,16 | 13,98 | 14,07 | 0,14% | 923.722,00 |
| 01.03.2024 | 14,10 | 14,10 | 13,97 | 14,05 | -0,35% | 431.911,00 |
| 29.02.2024 | 14,01 | 14,16 | 13,98 | 14,10 | 1,08% | 782.280,00 |
| 28.02.2024 | 13,94 | 13,97 | 13,93 | 13,95 | -0,29% | 494.809,00 |
| 27.02.2024 | 14,04 | 14,05 | 13,92 | 13,99 | 0,58% | 454.147,00 |
| 26.02.2024 | 13,95 | 14,05 | 13,89 | 13,91 | -0,50% | 500.220,00 |
| 23.02.2024 | 13,96 | 14,10 | 13,91 | 13,98 | 0,07% | 608.946,00 |
| 22.02.2024 | 14,02 | 14,24 | 13,95 | 13,97 | -0,50% | 918.268,00 |
| 21.02.2024 | 13,93 | 14,24 | 13,85 | 14,04 | 0,65% | 564.003,00 |
| 20.02.2024 | 13,98 | 14,03 | 13,91 | 13,95 | -0,36% | 474.981,00 |
| 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% | 617.723,00 |
| 14.02.2024 | 14,10 | 14,14 | 13,94 | 14,00 | 0,65% | 467.971,00 |
| 13.02.2024 | 13,82 | 14,19 | 13,81 | 13,91 | -1,00% | 713.122,00 |
| 12.02.2024 | 14,00 | 14,25 | 14,00 | 14,05 | -0,28% | 677.680,00 |
| 09.02.2024 | 14,17 | 14,17 | 13,90 | 14,09 | 0,54% | 541.625,00 |
| 08.02.2024 | 14,10 | 14,23 | 13,75 | 14,02 | 0,11% | 789.532,00 |
| 07.02.2024 | 14,05 | 14,15 | 13,93 | 14,00 | -0,60% | 551.942,00 |
| 06.02.2024 | 13,91 | 14,20 | 13,91 | 14,09 | 0,90% | 686.607,00 |
| 05.02.2024 | 14,01 | 14,06 | 13,85 | 13,96 | -0,36% | 574.868,00 |
| 02.02.2024 | 13,99 | 14,16 | 13,94 | 14,01 | -1,13% | 561.574,00 |
| 01.02.2024 | 14,44 | 14,45 | 13,98 | 14,17 | -0,63% | 670.852,00 |
| 31.01.2024 | 14,20 | 14,64 | 14,20 | 14,26 | -1,79% | 821.017,00 |
| 30.01.2024 | 14,57 | 14,73 | 14,41 | 14,52 | -1,36% | 613.801,00 |
| 29.01.2024 | 14,44 | 14,89 | 14,35 | 14,72 | 0,24% | 943.635,00 |
| 26.01.2024 | 14,77 | 14,79 | 14,58 | 14,69 | -0,10% | 1.386.655,00 |
| 25.01.2024 | 14,39 | 14,77 | 14,34 | 14,70 | 3,30% | 2.142.861,00 |
| 24.01.2024 | 14,26 | 14,33 | 14,09 | 14,23 | 1,35% | 1.031.813,00 |
| 23.01.2024 | 14,20 | 14,38 | 14,04 | 14,04 | -0,28% | 735.680,00 |
| 22.01.2024 | 13,98 | 14,20 | 13,76 | 14,08 | 1,22% | 1.476.030,00 |
| 19.01.2024 | 13,77 | 14,16 | 13,57 | 13,91 | 1,38% | 1.943.102,00 |
| 18.01.2024 | 13,53 | 13,81 | 13,33 | 13,72 | 1,93% | 1.782.475,00 |
| 17.01.2024 | 13,06 | 13,54 | 13,06 | 13,46 | -0,15% | 3.153.636,00 |
| 16.01.2024 | 13,67 | 13,85 | 11,56 | 13,48 | -1,89% | 9.857.973,00 |
| 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% | 733.426,00 |
| 10.01.2024 | 13,82 | 13,86 | 13,68 | 13,75 | -0,36% | 1.073.253,00 |
| 09.01.2024 | 13,80 | 14,07 | 13,80 | 13,80 | -0,79% | 987.145,00 |
| 08.01.2024 | 13,80 | 14,12 | 13,74 | 13,91 | 0,43% | 1.012.651,00 |
| 05.01.2024 | 13,79 | 14,13 | 13,79 | 13,85 | 0,00% | 863.371,00 |
| 04.01.2024 | 13,92 | 14,14 | 13,84 | 13,85 | -0,08% | 1.651.644,00 |