10,530€
2,58%
Echtzeit-Aktienkurs Hawaiian Electric Industries Inc.
Bid:
Ask:
Aktienkurse zur Hawaiian Electric Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 10,79 | 10,98 | 10,55 | 10,57 | -2,60% | - |
| 16.05.2024 | 10,41 | 10,86 | 10,33 | 10,86 | 4,30% | - |
| 15.05.2024 | 10,25 | 10,58 | 10,23 | 10,41 | 1,58% | - |
| 14.05.2024 | 10,20 | 10,74 | 10,18 | 10,25 | 0,61% | - |
| 13.05.2024 | 9,25 | 10,62 | 9,22 | 10,18 | 9,85% | 5.300,00 |
| 10.05.2024 | 9,69 | 9,73 | 9,24 | 9,27 | -2,26% | - |
| 09.05.2024 | 9,42 | 9,60 | 9,21 | 9,48 | 0,75% | 100,00 |
| 08.05.2024 | 9,26 | 9,48 | 9,03 | 9,41 | 2,65% | - |
| 07.05.2024 | 9,38 | 9,55 | 9,15 | 9,17 | -2,29% | - |
| 06.05.2024 | 9,69 | 9,78 | 9,36 | 9,39 | -3,20% | - |
| 03.05.2024 | 9,50 | 9,75 | 9,44 | 9,70 | 2,61% | - |
| 02.05.2024 | 9,53 | 9,72 | 9,38 | 9,45 | 2,43% | 508,00 |
| 30.04.2024 | 9,36 | 9,44 | 9,12 | 9,22 | -1,40% | 1.500,00 |
| 29.04.2024 | 9,18 | 9,48 | 9,18 | 9,36 | 1,37% | 240,00 |
| 26.04.2024 | 9,49 | 9,79 | 8,81 | 9,23 | -5,57% | 50,00 |
| 25.04.2024 | 10,13 | 10,38 | 9,60 | 9,77 | -3,84% | - |
| 24.04.2024 | 10,25 | 10,32 | 10,02 | 10,16 | -0,64% | - |
| 23.04.2024 | 10,20 | 10,38 | 10,02 | 10,23 | 0,54% | - |
| 22.04.2024 | 10,22 | 10,35 | 10,06 | 10,17 | -0,68% | - |
| 19.04.2024 | 9,53 | 10,33 | 9,53 | 10,24 | 6,73% | 660,00 |
| 18.04.2024 | 9,26 | 9,64 | 9,18 | 9,60 | 4,77% | - |
| 17.04.2024 | 9,04 | 9,32 | 8,68 | 9,16 | 2,15% | - |
| 16.04.2024 | 10,03 | 10,07 | 8,22 | 8,97 | -10,67% | 100,00 |
| 15.04.2024 | 10,06 | 10,21 | 9,95 | 10,04 | 0,06% | - |
| 12.04.2024 | 10,09 | 10,34 | 10,00 | 10,03 | 0,27% | - |
| 11.04.2024 | 10,07 | 10,24 | 9,85 | 10,01 | -0,23% | - |
| 10.04.2024 | 10,31 | 10,35 | 9,99 | 10,03 | -2,76% | - |
| 09.04.2024 | 10,19 | 10,50 | 10,15 | 10,31 | 1,08% | - |
| 08.04.2024 | 10,02 | 10,26 | 9,98 | 10,20 | 1,39% | - |
| 05.04.2024 | 10,21 | 10,22 | 9,94 | 10,06 | -1,23% | - |
| 04.04.2024 | 10,20 | 10,28 | 10,09 | 10,19 | -0,04% | - |
| 03.04.2024 | 10,20 | 10,26 | 10,04 | 10,19 | -0,30% | - |
| 02.04.2024 | 10,33 | 10,38 | 10,12 | 10,22 | -2,17% | - |
| 28.03.2024 | 10,15 | 10,45 | 10,05 | 10,45 | 2,96% | - |
| 27.03.2024 | 10,05 | 10,25 | 10,05 | 10,15 | 1,00% | - |
| 26.03.2024 | 10,10 | 10,25 | 9,98 | 10,05 | -0,99% | - |
| 25.03.2024 | 10,15 | 10,35 | 10,08 | 10,15 | -0,98% | 100,00 |
| 22.03.2024 | 10,50 | 10,85 | 10,15 | 10,25 | -3,76% | 395,00 |
| 21.03.2024 | 10,45 | 10,75 | 10,35 | 10,65 | 3,40% | - |
| 20.03.2024 | 10,10 | 10,55 | 10,05 | 10,30 | 2,23% | - |
| 19.03.2024 | 10,00 | 10,15 | 9,85 | 10,08 | 0,25% | 300,00 |
| 18.03.2024 | 10,35 | 10,35 | 9,98 | 10,05 | -1,95% | - |
| 15.03.2024 | 10,10 | 10,50 | 10,10 | 10,25 | 0,99% | 876,00 |
| 14.03.2024 | 10,20 | 10,40 | 9,85 | 10,15 | -0,98% | 350,00 |
| 13.03.2024 | 10,35 | 10,50 | 10,15 | 10,25 | -0,97% | 248,00 |
| 12.03.2024 | 10,70 | 10,85 | 10,25 | 10,35 | -3,72% | - |
| 11.03.2024 | 10,75 | 10,95 | 10,65 | 10,75 | -0,92% | - |
| 08.03.2024 | 10,75 | 10,85 | 10,65 | 10,85 | 0,93% | - |
| 07.03.2024 | 10,45 | 10,75 | 10,40 | 10,75 | 1,90% | - |
| 06.03.2024 | 10,75 | 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% | - |
| 01.03.2024 | 11,35 | 11,45 | 10,95 | 11,05 | -1,78% | - |
| 29.02.2024 | 11,35 | 11,65 | 11,25 | 11,25 | -0,88% | - |
| 28.02.2024 | 11,65 | 11,75 | 11,35 | 11,35 | -1,73% | - |
| 27.02.2024 | 11,45 | 11,65 | 11,35 | 11,55 | 2,67% | - |
| 26.02.2024 | 11,65 | 11,70 | 11,25 | 11,25 | -3,43% | - |
| 23.02.2024 | 11,75 | 11,85 | 11,65 | 11,65 | -0,85% | - |
| 22.02.2024 | 12,15 | 12,15 | 11,65 | 11,75 | -3,29% | - |
| 21.02.2024 | 12,25 | 12,35 | 12,15 | 12,15 | -1,62% | - |
| 20.02.2024 | 12,10 | 12,35 | 11,95 | 12,35 | 1,65% | - |
| 19.02.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 0,00% | - |
| 16.02.2024 | 12,25 | 12,35 | 12,05 | 12,15 | -0,82% | - |
| 15.02.2024 | 11,75 | 12,35 | 11,65 | 12,25 | 5,15% | - |
| 14.02.2024 | 12,25 | 12,40 | 11,35 | 11,65 | -4,90% | - |
| 13.02.2024 | 12,85 | 12,85 | 12,05 | 12,25 | -3,16% | - |
| 12.02.2024 | 12,20 | 12,85 | 12,05 | 12,65 | 4,12% | - |
| 09.02.2024 | 12,15 | 12,15 | 11,95 | 12,15 | 0,00% | - |
| 08.02.2024 | 12,15 | 12,25 | 11,95 | 12,15 | 0,00% | 600,00 |
| 07.02.2024 | 12,35 | 12,45 | 12,15 | 12,15 | -1,62% | - |
| 06.02.2024 | 12,15 | 12,35 | 11,85 | 12,35 | 2,49% | - |
| 05.02.2024 | 12,45 | 12,45 | 12,05 | 12,05 | -3,21% | - |
| 02.02.2024 | 12,25 | 12,65 | 11,95 | 12,45 | 1,63% | - |
| 01.02.2024 | 12,05 | 12,35 | 11,85 | 12,25 | 1,66% | - |
| 31.01.2024 | 12,25 | 12,35 | 11,95 | 12,05 | -2,43% | - |
| 30.01.2024 | 12,45 | 12,55 | 12,05 | 12,35 | -0,80% | - |
| 29.01.2024 | 12,75 | 12,80 | 12,35 | 12,45 | -2,35% | - |
| 26.01.2024 | 12,65 | 12,95 | 12,60 | 12,75 | 0,79% | - |
| 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% | - |
| 23.01.2024 | 11,75 | 12,50 | 11,70 | 12,35 | 5,11% | - |
| 22.01.2024 | 11,75 | 11,85 | 11,55 | 11,75 | 0,86% | - |
| 19.01.2024 | 11,85 | 12,15 | 11,55 | 11,65 | -2,51% | - |
| 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 | 12,45 | 12,55 | 12,15 | 12,25 | -1,21% | - |
| 15.01.2024 | 12,45 | 12,80 | 12,35 | 12,40 | 1,22% | 150,00 |
| 12.01.2024 | 12,65 | 12,85 | 12,05 | 12,25 | -2,39% | - |
| 11.01.2024 | 13,15 | 13,25 | 12,55 | 12,55 | -4,56% | - |
| 10.01.2024 | 13,65 | 13,85 | 13,15 | 13,15 | -3,66% | - |
| 09.01.2024 | 13,85 | 14,05 | 13,55 | 13,65 | -2,15% | - |
| 08.01.2024 | 13,60 | 14,05 | 13,45 | 13,95 | 2,20% | - |
| 05.01.2024 | 13,25 | 13,75 | 12,95 | 13,65 | 4,60% | - |
| 04.01.2024 | 13,55 | 13,65 | 13,05 | 13,05 | -3,69% | - |
| 03.01.2024 | 14,05 | 14,25 | 13,45 | 13,55 | -3,56% | - |
| 02.01.2024 | 12,85 | 14,65 | 12,75 | 14,05 | 8,49% | - |
| 29.12.2023 | 12,95 | 13,05 | 12,95 | 12,95 | 0,00% | - |
| 28.12.2023 | 12,65 | 12,95 | 12,55 | 12,95 | 2,37% | - |
| 27.12.2023 | 12,75 | 13,15 | 12,55 | 12,65 | 0,00% | - |
| 22.12.2023 | 12,65 | 12,85 | 12,55 | 12,65 | 0,00% | - |