20,500€
Echtzeit-Aktienkurs First Hawaiian
Bid:
Ask:
Aktienkurse zur First Hawaiian Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 20,60 | 21,10 | 20,50 | 20,50 | 0,00% | - |
| 25.04.2024 | 20,70 | 20,70 | 19,90 | 20,50 | -0,97% | - |
| 24.04.2024 | 20,50 | 20,90 | 19,80 | 20,70 | 0,98% | - |
| 23.04.2024 | 20,30 | 20,70 | 20,10 | 20,50 | 0,99% | - |
| 22.04.2024 | 19,55 | 20,50 | 19,55 | 20,30 | 3,57% | - |
| 19.04.2024 | 19,25 | 19,90 | 19,00 | 19,60 | 1,82% | - |
| 18.04.2024 | 19,25 | 19,55 | 19,05 | 19,25 | 0,00% | - |
| 17.04.2024 | 19,35 | 19,55 | 19,25 | 19,25 | -0,52% | - |
| 16.04.2024 | 19,65 | 19,70 | 19,25 | 19,35 | -1,53% | - |
| 15.04.2024 | 19,65 | 20,10 | 19,45 | 19,65 | -0,51% | - |
| 12.04.2024 | 19,65 | 19,85 | 19,55 | 19,75 | 0,51% | - |
| 11.04.2024 | 19,75 | 19,90 | 19,55 | 19,65 | -0,51% | - |
| 10.04.2024 | 20,40 | 20,50 | 19,75 | 19,75 | -3,19% | - |
| 09.04.2024 | 20,00 | 20,40 | 19,85 | 20,40 | 2,00% | - |
| 08.04.2024 | 19,55 | 20,05 | 19,50 | 20,00 | 2,30% | - |
| 05.04.2024 | 19,70 | 19,85 | 19,45 | 19,55 | -0,51% | - |
| 04.04.2024 | 19,65 | 20,10 | 19,55 | 19,65 | 0,00% | - |
| 03.04.2024 | 19,65 | 19,75 | 19,55 | 19,65 | 0,00% | - |
| 02.04.2024 | 20,10 | 20,20 | 19,55 | 19,65 | -3,68% | - |
| 28.03.2024 | 20,10 | 20,50 | 19,95 | 20,40 | 1,49% | - |
| 27.03.2024 | 19,65 | 20,10 | 19,65 | 20,10 | 2,29% | - |
| 26.03.2024 | 19,65 | 19,85 | 19,55 | 19,65 | 0,00% | - |
| 25.03.2024 | 19,60 | 19,85 | 19,60 | 19,65 | -0,51% | - |
| 22.03.2024 | 20,00 | 20,30 | 19,65 | 19,75 | -1,74% | - |
| 21.03.2024 | 19,80 | 20,30 | 19,80 | 20,10 | 1,52% | - |
| 20.03.2024 | 19,35 | 19,95 | 19,35 | 19,80 | 2,33% | - |
| 19.03.2024 | 19,25 | 19,55 | 19,05 | 19,35 | 0,52% | - |
| 18.03.2024 | 19,25 | 19,55 | 19,15 | 19,25 | 0,00% | - |
| 15.03.2024 | 19,25 | 19,55 | 19,10 | 19,25 | 0,00% | - |
| 14.03.2024 | 19,45 | 19,55 | 19,15 | 19,25 | -0,77% | - |
| 13.03.2024 | 19,35 | 19,65 | 19,35 | 19,40 | -0,26% | - |
| 12.03.2024 | 19,55 | 19,65 | 19,35 | 19,45 | -0,77% | - |
| 11.03.2024 | 19,60 | 19,65 | 19,45 | 19,60 | 0,26% | - |
| 08.03.2024 | 19,45 | 19,75 | 19,35 | 19,55 | 0,51% | - |
| 07.03.2024 | 19,55 | 19,85 | 19,45 | 19,45 | -0,51% | - |
| 06.03.2024 | 19,75 | 19,95 | 19,15 | 19,55 | -0,76% | - |
| 05.03.2024 | 19,15 | 19,95 | 18,95 | 19,70 | 3,14% | - |
| 04.03.2024 | 19,20 | 19,45 | 19,05 | 19,10 | -0,52% | - |
| 01.03.2024 | 19,35 | 19,65 | 18,85 | 19,20 | -1,29% | - |
| 29.02.2024 | 19,20 | 19,65 | 19,10 | 19,45 | 1,30% | - |
| 28.02.2024 | 19,35 | 19,40 | 19,15 | 19,20 | -0,78% | - |
| 27.02.2024 | 19,25 | 19,55 | 19,15 | 19,35 | 0,26% | - |
| 26.02.2024 | 19,55 | 19,65 | 19,25 | 19,30 | -1,28% | - |
| 23.02.2024 | 19,35 | 19,75 | 19,35 | 19,55 | -0,26% | - |
| 22.02.2024 | 19,80 | 20,10 | 19,45 | 19,60 | -0,76% | - |
| 21.02.2024 | 19,80 | 19,95 | 19,55 | 19,75 | -0,25% | - |
| 20.02.2024 | 20,15 | 20,15 | 19,70 | 19,80 | -1,74% | - |
| 19.02.2024 | 20,10 | 20,15 | 20,05 | 20,15 | 0,00% | - |
| 16.02.2024 | 20,15 | 20,40 | 19,85 | 20,15 | 0,00% | - |
| 15.02.2024 | 19,95 | 20,30 | 19,55 | 20,15 | 1,26% | - |
| 14.02.2024 | 19,55 | 19,95 | 19,55 | 19,90 | 1,53% | - |
| 13.02.2024 | 20,00 | 20,05 | 19,25 | 19,60 | -1,75% | - |
| 12.02.2024 | 19,75 | 20,10 | 19,60 | 19,95 | 1,53% | - |
| 09.02.2024 | 19,45 | 19,75 | 19,25 | 19,65 | 1,03% | - |
| 08.02.2024 | 19,45 | 19,65 | 19,25 | 19,45 | 0,00% | - |
| 07.02.2024 | 19,45 | 19,75 | 19,05 | 19,45 | 0,00% | - |
| 06.02.2024 | 19,50 | 19,75 | 19,25 | 19,45 | -1,02% | - |
| 05.02.2024 | 19,70 | 19,85 | 19,35 | 19,65 | -0,51% | - |
| 02.02.2024 | 19,65 | 19,85 | 19,25 | 19,75 | 0,51% | - |
| 01.02.2024 | 20,10 | 20,50 | 19,15 | 19,65 | -2,24% | - |
| 31.01.2024 | 21,10 | 21,10 | 19,95 | 20,10 | -4,29% | - |
| 30.01.2024 | 21,00 | 21,10 | 20,90 | 21,00 | 0,00% | - |
| 29.01.2024 | 20,50 | 21,10 | 20,50 | 21,00 | 2,44% | - |
| 26.01.2024 | 19,95 | 20,90 | 19,55 | 20,50 | 2,76% | - |
| 25.01.2024 | 20,10 | 20,30 | 19,75 | 19,95 | -0,75% | - |
| 24.01.2024 | 19,95 | 20,30 | 19,85 | 20,10 | 0,75% | - |
| 23.01.2024 | 20,30 | 20,50 | 19,95 | 19,95 | -2,21% | - |
| 22.01.2024 | 19,90 | 20,50 | 19,90 | 20,40 | 2,26% | - |
| 19.01.2024 | 19,65 | 19,95 | 19,45 | 19,95 | 1,53% | - |
| 18.01.2024 | 19,35 | 19,65 | 19,35 | 19,65 | 1,55% | - |
| 17.01.2024 | 19,45 | 19,65 | 19,05 | 19,35 | -0,51% | - |
| 16.01.2024 | 19,70 | 19,75 | 19,45 | 19,45 | -1,27% | - |
| 15.01.2024 | 19,70 | 19,75 | 19,65 | 19,70 | 0,25% | - |
| 12.01.2024 | 19,80 | 20,10 | 19,55 | 19,65 | -1,01% | - |
| 11.01.2024 | 19,95 | 20,25 | 19,55 | 19,85 | -0,50% | - |
| 10.01.2024 | 20,10 | 20,10 | 19,85 | 19,95 | -0,75% | - |
| 09.01.2024 | 20,30 | 20,30 | 20,05 | 20,10 | -0,50% | - |
| 08.01.2024 | 20,15 | 20,30 | 19,95 | 20,20 | 0,50% | - |
| 05.01.2024 | 20,40 | 20,40 | 19,65 | 20,10 | -1,47% | - |
| 04.01.2024 | 20,30 | 20,50 | 20,05 | 20,40 | 0,49% | - |
| 03.01.2024 | 20,80 | 20,80 | 20,30 | 20,30 | -2,40% | - |
| 02.01.2024 | 20,90 | 21,10 | 20,70 | 20,80 | -0,48% | - |
| 29.12.2023 | 21,00 | 21,00 | 20,90 | 20,90 | 0,00% | - |
| 28.12.2023 | 20,70 | 20,90 | 20,70 | 20,90 | 0,97% | - |
| 27.12.2023 | 20,60 | 21,10 | 20,60 | 20,70 | 0,98% | - |
| 22.12.2023 | 20,60 | 20,90 | 20,50 | 20,50 | -0,49% | - |
| 21.12.2023 | 20,40 | 20,70 | 20,30 | 20,60 | 0,49% | - |
| 20.12.2023 | 21,00 | 21,30 | 20,50 | 20,50 | -1,91% | - |
| 19.12.2023 | 20,80 | 21,10 | 20,60 | 20,90 | 0,97% | - |
| 18.12.2023 | 20,80 | 20,90 | 20,50 | 20,70 | -0,48% | - |
| 15.12.2023 | 20,80 | 20,90 | 20,70 | 20,80 | 0,48% | - |
| 14.12.2023 | 20,15 | 21,00 | 20,05 | 20,70 | 2,48% | - |
| 13.12.2023 | 19,65 | 20,30 | 19,45 | 20,20 | 3,06% | - |
| 12.12.2023 | 19,55 | 19,75 | 19,35 | 19,60 | 0,26% | - |
| 11.12.2023 | 19,55 | 19,65 | 19,45 | 19,55 | 0,00% | - |
| 08.12.2023 | 19,35 | 19,75 | 19,25 | 19,55 | 1,03% | - |
| 07.12.2023 | 18,95 | 19,35 | 18,95 | 19,35 | 2,11% | - |
| 06.12.2023 | 18,65 | 19,35 | 18,65 | 18,95 | 0,53% | - |
| 05.12.2023 | 19,10 | 19,25 | 18,70 | 18,85 | -1,57% | - |
| 04.12.2023 | 18,75 | 19,25 | 18,65 | 19,15 | 2,13% | - |