Echtzeit-Aktienkurs Bank of Hawaii Corp
Bid:
Ask:
Aktienkurse zur Bank of Hawaii Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 87,70 | 87,83 | 87,31 | 87,41 | -2,54% | - |
| 25.02.2021 | 93,16 | 93,25 | 89,47 | 89,69 | -4,13% | - |
| 24.02.2021 | 92,21 | 94,00 | 91,47 | 93,56 | 1,15% | - |
| 23.02.2021 | 91,02 | 92,87 | 90,31 | 92,49 | 2,57% | - |
| 22.02.2021 | 90,37 | 91,73 | 89,96 | 90,18 | 1,34% | - |
| 19.02.2021 | 88,41 | 89,27 | 87,51 | 88,98 | 1,57% | - |
| 18.02.2021 | 87,59 | 88,26 | 86,63 | 87,61 | -0,89% | - |
| 17.02.2021 | 87,96 | 88,59 | 87,96 | 88,39 | -0,25% | - |
| 16.02.2021 | 88,77 | 89,56 | 88,24 | 88,61 | 1,18% | - |
| 12.02.2021 | 87,26 | 87,88 | 86,28 | 87,58 | 1,05% | - |
| 11.02.2021 | 87,34 | 87,50 | 0,00 | 86,67 | -0,17% | - |
| 10.02.2021 | 86,29 | 87,96 | 85,58 | 86,81 | 1,21% | - |
| 09.02.2021 | 83,94 | 86,13 | 83,89 | 85,77 | 3,11% | - |
| 08.02.2021 | 82,29 | 83,51 | 82,00 | 83,18 | 1,98% | - |
| 05.02.2021 | 81,16 | 82,13 | 80,77 | 81,57 | 1,01% | - |
| 04.02.2021 | 80,55 | 80,96 | 80,55 | 80,75 | 1,74% | - |
| 03.02.2021 | 79,65 | 79,91 | 78,94 | 79,37 | -1,18% | - |
| 02.02.2021 | 79,88 | 80,52 | 79,15 | 80,32 | 0,65% | - |
| 01.02.2021 | 78,24 | 80,07 | 77,86 | 79,80 | 1,57% | - |
| 29.01.2021 | 80,50 | 80,82 | 77,98 | 78,57 | -2,84% | - |
| 28.01.2021 | 80,78 | 81,63 | 0,00 | 80,86 | 1,49% | - |
| 27.01.2021 | 79,67 | 79,67 | 79,67 | 79,67 | -1,54% | - |
| 26.01.2021 | 81,47 | 81,89 | 79,57 | 80,92 | -1,35% | - |
| 25.01.2021 | 82,02 | 82,04 | 82,02 | 82,02 | -2,43% | - |
| 22.01.2021 | 84,07 | 84,07 | 83,92 | 84,06 | 1,95% | - |
| 21.01.2021 | 83,30 | 83,49 | 81,93 | 82,46 | -1,69% | - |
| 20.01.2021 | 83,60 | 84,06 | 82,39 | 83,87 | -0,24% | - |
| 19.01.2021 | 83,10 | 84,25 | 83,10 | 84,07 | 0,95% | - |
| 15.01.2021 | 82,87 | 84,10 | 82,34 | 83,28 | -1,43% | - |
| 14.01.2021 | 84,22 | 85,04 | 83,47 | 84,48 | 1,58% | - |
| 13.01.2021 | 83,29 | 83,86 | 82,15 | 83,17 | -1,06% | - |
| 12.01.2021 | 84,46 | 85,14 | 83,79 | 84,06 | 1,50% | - |
| 11.01.2021 | 82,03 | 83,05 | 81,68 | 82,82 | 1,27% | - |
| 08.01.2021 | 81,31 | 82,03 | 80,47 | 81,78 | -0,89% | - |
| 07.01.2021 | 82,51 | 82,73 | 82,50 | 82,51 | 1,57% | - |
| 06.01.2021 | 80,73 | 82,69 | 80,21 | 81,24 | 5,48% | - |
| 05.01.2021 | 77,13 | 77,86 | 76,19 | 77,02 | -0,36% | - |
| 04.01.2021 | 77,05 | 77,75 | 75,62 | 77,29 | 0,81% | - |
| 31.12.2020 | 76,92 | 77,26 | 76,45 | 76,67 | -0,48% | - |
| 30.12.2020 | 76,98 | 77,17 | 76,12 | 77,04 | 1,13% | - |
| 29.12.2020 | 76,51 | 76,71 | 75,72 | 76,18 | -3,48% | - |
| 28.12.2020 | 77,56 | 78,97 | 75,73 | 78,93 | 2,00% | - |
| 24.12.2020 | 76,15 | 77,38 | 75,95 | 77,38 | -0,27% | - |
| 23.12.2020 | 76,57 | 77,70 | 76,35 | 77,59 | 2,20% | - |
| 22.12.2020 | 77,23 | 77,29 | 75,53 | 75,92 | -1,66% | - |
| 21.12.2020 | 76,21 | 77,29 | 76,12 | 77,20 | 0,46% | - |
| 18.12.2020 | 78,36 | 78,59 | 76,44 | 76,85 | -1,49% | - |
| 17.12.2020 | 77,96 | 78,21 | 77,20 | 78,02 | -1,00% | - |
| 16.12.2020 | 79,46 | 79,66 | 78,41 | 78,81 | 0,64% | - |
| 15.12.2020 | 78,39 | 79,49 | 70,17 | 78,30 | 0,26% | - |
| 14.12.2020 | 79,55 | 79,55 | 65,90 | 78,10 | -0,67% | - |
| 11.12.2020 | 79,16 | 79,57 | 78,40 | 78,62 | -1,10% | - |
| 10.12.2020 | 78,25 | 79,68 | 78,04 | 79,50 | -5,85% | - |
| 09.12.2020 | 79,21 | 92,92 | 79,21 | 84,43 | -2,05% | - |
| 08.12.2020 | 78,92 | 86,20 | 78,53 | 86,20 | 8,29% | - |
| 07.12.2020 | 79,60 | 79,60 | 79,60 | 79,60 | 0,23% | - |
| 04.12.2020 | 78,93 | 79,46 | 78,23 | 79,42 | -7,68% | - |
| 03.12.2020 | 78,10 | 100,68 | 77,44 | 86,03 | 12,44% | - |
| 02.12.2020 | 77,00 | 78,19 | 74,29 | 76,51 | 0,12% | - |
| 01.12.2020 | 76,91 | 77,20 | 75,52 | 76,41 | 2,13% | - |
| 30.11.2020 | 76,90 | 77,49 | 74,76 | 74,82 | -5,47% | - |
| 27.11.2020 | 76,82 | 79,19 | 76,42 | 79,15 | 0,68% | - |
| 25.11.2020 | 79,16 | 80,31 | 78,60 | 78,61 | 0,18% | - |
| 24.11.2020 | 77,98 | 78,79 | 77,11 | 78,47 | 5,15% | - |
| 23.11.2020 | 74,55 | 75,46 | 74,37 | 74,63 | 0,97% | - |
| 20.11.2020 | 73,93 | 74,11 | 73,29 | 73,91 | -2,54% | - |
| 19.11.2020 | 74,09 | 75,85 | 73,44 | 75,84 | 1,04% | - |
| 18.11.2020 | 76,53 | 76,95 | 74,77 | 75,06 | -0,07% | - |
| 17.11.2020 | 75,12 | 75,12 | 75,11 | 75,12 | 0,12% | - |
| 16.11.2020 | 74,85 | 75,26 | 73,96 | 75,03 | 4,18% | - |
| 13.11.2020 | 73,63 | 73,99 | 71,90 | 72,02 | 0,77% | - |
| 12.11.2020 | 70,78 | 72,35 | 70,60 | 71,47 | -2,80% | - |
| 11.11.2020 | 71,96 | 74,80 | 0,00 | 73,53 | -0,62% | - |
| 10.11.2020 | 73,99 | 73,99 | 73,99 | 73,99 | 3,36% | - |
| 09.11.2020 | 68,57 | 73,68 | 68,47 | 71,58 | 20,53% | - |
| 06.11.2020 | 60,46 | 60,62 | 59,04 | 59,39 | -0,93% | - |
| 05.11.2020 | 59,00 | 60,36 | 58,85 | 59,95 | 3,50% | - |
| 04.11.2020 | 60,17 | 60,83 | 57,88 | 57,92 | -8,02% | - |
| 03.11.2020 | 62,60 | 63,38 | 62,18 | 62,97 | 2,25% | - |
| 02.11.2020 | 60,97 | 61,82 | 60,66 | 61,59 | 2,09% | - |
| 30.10.2020 | 60,51 | 60,74 | 59,47 | 60,33 | 0,65% | - |
| 29.10.2020 | 58,87 | 60,14 | 58,19 | 59,94 | 3,29% | - |
| 28.10.2020 | 57,89 | 59,15 | 57,50 | 58,03 | -2,26% | - |
| 27.10.2020 | 60,55 | 60,75 | 59,12 | 59,37 | -2,54% | - |
| 26.10.2020 | 62,37 | 62,51 | 60,32 | 60,91 | -1,85% | - |
| 23.10.2020 | 62,20 | 62,79 | 60,99 | 62,06 | 3,50% | - |
| 22.10.2020 | 59,27 | 61,78 | 59,26 | 59,96 | 2,43% | - |
| 21.10.2020 | 57,72 | 58,72 | 57,57 | 58,54 | 2,63% | - |
| 20.10.2020 | 56,43 | 57,52 | 55,98 | 57,04 | 1,67% | - |
| 19.10.2020 | 55,90 | 56,10 | 54,97 | 56,10 | 1,36% | - |
| 16.10.2020 | 54,66 | 55,75 | 54,23 | 55,35 | 1,50% | - |
| 15.10.2020 | 53,61 | 55,80 | 53,54 | 54,53 | 3,49% | - |
| 14.10.2020 | 54,09 | 54,36 | 52,69 | 52,69 | -2,91% | - |
| 13.10.2020 | 55,79 | 55,79 | 54,06 | 54,27 | -3,24% | - |
| 12.10.2020 | 55,69 | 56,41 | 55,48 | 56,09 | 1,50% | - |
| 09.10.2020 | 55,68 | 55,97 | 54,98 | 55,26 | -0,79% | - |
| 08.10.2020 | 55,32 | 55,99 | 55,08 | 55,70 | 1,49% | - |
| 07.10.2020 | 54,50 | 55,04 | 53,77 | 54,88 | 2,95% | - |
| 06.10.2020 | 53,50 | 55,15 | 53,04 | 53,31 | 3,32% | - |
| 05.10.2020 | 52,68 | 52,77 | 51,55 | 51,59 | 0,98% | - |