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