9,608€
-0,04%
Echtzeit-Aktienkurs Hawaiian Electric Industries Inc.
Bid:
Ask:
Aktienkurse zur Hawaiian Electric Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 9,50 | 9,50 | 9,41 | 9,50 | -1,15% | - |
| 02.05.2024 | 9,44 | 9,61 | 9,44 | 9,61 | 3,64% | 200,00 |
| 30.04.2024 | 9,27 | 9,27 | 9,27 | 9,27 | 1,96% | - |
| 29.04.2024 | 9,10 | 9,10 | 9,10 | 9,10 | -3,21% | - |
| 26.04.2024 | 9,40 | 9,40 | 9,40 | 9,40 | -6,30% | - |
| 25.04.2024 | 10,03 | 10,03 | 10,03 | 10,03 | -1,13% | - |
| 24.04.2024 | 10,15 | 10,15 | 10,15 | 10,15 | 0,35% | - |
| 23.04.2024 | 10,11 | 10,11 | 10,11 | 10,11 | -0,25% | - |
| 22.04.2024 | 10,14 | 10,14 | 10,14 | 10,14 | 7,25% | - |
| 19.04.2024 | 9,45 | 9,45 | 9,45 | 9,45 | 1,79% | - |
| 18.04.2024 | 9,17 | 9,28 | 9,17 | 9,28 | 5,50% | 50,00 |
| 17.04.2024 | 8,94 | 8,94 | 8,80 | 8,80 | -11,31% | 120,00 |
| 16.04.2024 | 9,92 | 9,92 | 9,92 | 9,92 | -0,30% | - |
| 15.04.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -0,44% | - |
| 12.04.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,20% | - |
| 11.04.2024 | 9,98 | 9,98 | 9,98 | 9,98 | -2,29% | - |
| 10.04.2024 | 10,21 | 10,21 | 10,21 | 10,21 | 1,14% | - |
| 09.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 1,78% | - |
| 08.04.2024 | 9,92 | 9,92 | 9,92 | 9,92 | -1,90% | - |
| 05.04.2024 | 10,11 | 10,11 | 10,11 | 10,11 | 0,10% | - |
| 04.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 03.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -1,37% | - |
| 02.04.2024 | 10,24 | 10,24 | 10,24 | 10,24 | 1,39% | - |
| 28.03.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 27.03.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 26.03.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 25.03.2024 | 10,10 | 10,20 | 10,10 | 10,20 | -2,86% | 100,00 |
| 22.03.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 21.03.2024 | 10,40 | 10,50 | 10,40 | 10,50 | 3,96% | 101,00 |
| 20.03.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 19.03.2024 | 10,00 | 10,20 | 10,00 | 10,20 | -0,97% | 150,00 |
| 18.03.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 15.03.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 14.03.2024 | 10,20 | 10,40 | 10,00 | 10,00 | -3,85% | 1.230,00 |
| 13.03.2024 | 10,30 | 10,40 | 10,30 | 10,40 | -2,80% | 300,00 |
| 12.03.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 11.03.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | 50,00 |
| 08.03.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | - |
| 07.03.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | - |
| 06.03.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 05.03.2024 | 10,50 | 10,70 | 10,50 | 10,70 | -4,46% | 50,00 |
| 04.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | 64,00 |
| 01.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 29.02.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 28.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 27.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 26.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 23.02.2024 | 11,70 | 11,90 | 11,70 | 11,90 | -1,65% | 66,00 |
| 22.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 21.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 20.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 19.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 16.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 15.02.2024 | 11,70 | 11,90 | 11,70 | 11,90 | -0,83% | 50,00 |
| 14.02.2024 | 12,20 | 12,20 | 12,00 | 12,00 | -5,51% | 400,00 |
| 13.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 4,96% | - |
| 12.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 09.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 08.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 07.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 06.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 05.02.2024 | 12,40 | 12,40 | 12,30 | 12,30 | -1,60% | 500,00 |
| 02.02.2024 | 12,20 | 12,50 | 12,20 | 12,50 | 3,31% | 1.000,00 |
| 01.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 31.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 30.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 29.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 26.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 4,17% | - |
| 25.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 24.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 23.01.2024 | 11,70 | 12,30 | 11,70 | 12,30 | 5,13% | 70,00 |
| 22.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 19.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 18.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 17.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 16.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 15.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 12.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -4,58% | - |
| 11.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | - |
| 10.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | 100,00 |
| 09.01.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | - |
| 08.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 05.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 04.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -3,57% | - |
| 03.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 10,24% | - |
| 02.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 29.12.2023 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 28.12.2023 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 27.12.2023 | 12,60 | 12,70 | 12,60 | 12,70 | 0,79% | 23,00 |
| 22.12.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 21.12.2023 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 20.12.2023 | 12,90 | 12,90 | 12,90 | 12,90 | 4,03% | - |
| 19.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | -3,88% | - |
| 18.12.2023 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 15.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 14.12.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 13.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 12.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 11.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 08.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |