Echtzeit-Aktienkurs Hawaiian Holdings Inc.
Bid:
Ask:
Aktienkurse zur Hawaiian Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 26,34 | 27,28 | 26,28 | 26,85 | 1,03% | - |
| 25.02.2021 | 27,01 | 27,32 | 0,00 | 26,58 | -4,15% | - |
| 24.02.2021 | 27,96 | 28,52 | 27,58 | 27,73 | 3,92% | - |
| 23.02.2021 | 26,42 | 27,02 | 0,00 | 26,68 | 0,98% | - |
| 22.02.2021 | 25,79 | 27,10 | 25,69 | 26,42 | 7,92% | - |
| 19.02.2021 | 24,11 | 24,81 | 23,87 | 24,48 | 3,77% | - |
| 18.02.2021 | 22,64 | 23,87 | 22,55 | 23,59 | -0,11% | - |
| 17.02.2021 | 22,89 | 23,93 | 22,89 | 23,62 | 1,81% | - |
| 16.02.2021 | 23,10 | 23,41 | 22,75 | 23,20 | 2,34% | - |
| 12.02.2021 | 22,60 | 22,98 | 22,19 | 22,67 | 0,07% | - |
| 11.02.2021 | 22,73 | 22,87 | 21,97 | 22,65 | -1,63% | - |
| 10.02.2021 | 22,88 | 23,07 | 22,49 | 23,03 | 1,30% | - |
| 09.02.2021 | 22,62 | 23,08 | 22,55 | 22,73 | -1,22% | - |
| 08.02.2021 | 22,65 | 23,44 | 22,43 | 23,01 | 3,35% | - |
| 05.02.2021 | 21,94 | 22,54 | 21,94 | 22,27 | 0,91% | - |
| 04.02.2021 | 22,12 | 22,12 | 22,07 | 22,07 | 5,45% | - |
| 03.02.2021 | 20,91 | 20,93 | 20,91 | 20,93 | 4,03% | - |
| 02.02.2021 | 19,43 | 20,24 | 19,33 | 20,12 | 1,87% | - |
| 01.02.2021 | 19,75 | 19,75 | 19,75 | 19,75 | 0,51% | - |
| 29.01.2021 | 20,17 | 20,30 | 19,29 | 19,65 | -4,68% | - |
| 28.01.2021 | 20,76 | 21,31 | 20,32 | 20,61 | 4,43% | - |
| 27.01.2021 | 20,37 | 21,05 | 19,60 | 19,74 | -2,66% | - |
| 26.01.2021 | 20,20 | 20,28 | 20,20 | 20,28 | 0,62% | - |
| 25.01.2021 | 20,57 | 20,57 | 19,68 | 20,15 | -2,75% | - |
| 22.01.2021 | 20,32 | 20,77 | 20,11 | 20,72 | 1,44% | - |
| 21.01.2021 | 20,43 | 20,51 | 20,42 | 20,43 | -3,43% | - |
| 20.01.2021 | 20,29 | 21,15 | 20,05 | 21,15 | 4,01% | - |
| 19.01.2021 | 20,13 | 20,57 | 19,94 | 20,34 | 4,28% | - |
| 15.01.2021 | 20,35 | 20,38 | 19,40 | 19,50 | -6,74% | - |
| 14.01.2021 | 21,00 | 21,24 | 20,53 | 20,91 | 3,23% | - |
| 13.01.2021 | 19,58 | 20,28 | 19,22 | 20,26 | 3,90% | - |
| 12.01.2021 | 19,50 | 19,51 | 19,50 | 19,50 | 1,91% | - |
| 11.01.2021 | 19,14 | 19,30 | 18,90 | 19,13 | -2,67% | - |
| 08.01.2021 | 19,21 | 19,68 | 19,09 | 19,66 | 2,16% | - |
| 07.01.2021 | 19,69 | 19,85 | 19,21 | 19,24 | -1,99% | - |
| 06.01.2021 | 18,92 | 19,65 | 18,92 | 19,63 | 9,12% | - |
| 05.01.2021 | 17,55 | 18,37 | 17,42 | 17,99 | 5,79% | - |
| 04.01.2021 | 17,22 | 17,31 | 16,88 | 17,01 | -3,90% | - |
| 31.12.2020 | 18,10 | 18,21 | 17,65 | 17,70 | -3,01% | - |
| 30.12.2020 | 18,26 | 18,47 | 18,12 | 18,25 | 1,30% | - |
| 29.12.2020 | 18,04 | 18,32 | 17,91 | 18,01 | 0,87% | - |
| 28.12.2020 | 18,76 | 18,78 | 17,83 | 17,86 | 0,14% | - |
| 24.12.2020 | 17,73 | 18,17 | 17,58 | 17,83 | -1,38% | - |
| 23.12.2020 | 18,05 | 18,42 | 17,96 | 18,08 | 4,84% | - |
| 22.12.2020 | 17,80 | 17,88 | 17,22 | 17,25 | -4,30% | - |
| 21.12.2020 | 17,75 | 18,18 | 17,67 | 18,02 | -3,04% | - |
| 18.12.2020 | 18,67 | 18,86 | 18,15 | 18,59 | -2,13% | - |
| 17.12.2020 | 18,67 | 19,00 | 18,46 | 18,99 | 0,24% | - |
| 16.12.2020 | 18,38 | 19,11 | 18,28 | 18,95 | 0,66% | - |
| 15.12.2020 | 18,56 | 18,97 | 18,34 | 18,82 | -1,26% | - |
| 14.12.2020 | 19,11 | 19,32 | 18,83 | 19,06 | -0,78% | - |
| 11.12.2020 | 19,55 | 19,70 | 18,88 | 19,21 | -2,26% | - |
| 10.12.2020 | 19,85 | 20,35 | 19,63 | 19,66 | -1,82% | - |
| 09.12.2020 | 20,24 | 20,29 | 19,25 | 20,02 | 0,07% | - |
| 08.12.2020 | 19,54 | 20,07 | 19,43 | 20,01 | -1,26% | - |
| 07.12.2020 | 20,82 | 20,93 | 19,80 | 20,26 | -1,24% | - |
| 04.12.2020 | 20,30 | 20,55 | 20,08 | 20,52 | -2,36% | - |
| 03.12.2020 | 20,89 | 21,01 | 20,78 | 21,01 | 1,35% | - |
| 02.12.2020 | 20,15 | 20,73 | 20,04 | 20,73 | -0,05% | - |
| 01.12.2020 | 20,90 | 21,42 | 20,64 | 20,74 | 2,45% | - |
| 30.11.2020 | 19,83 | 20,65 | 19,56 | 20,25 | -3,71% | - |
| 27.11.2020 | 21,49 | 21,59 | 20,89 | 21,03 | 2,54% | - |
| 25.11.2020 | 20,82 | 21,28 | 20,48 | 20,51 | -1,42% | - |
| 24.11.2020 | 21,03 | 21,12 | 20,33 | 20,80 | 2,72% | - |
| 23.11.2020 | 18,93 | 20,32 | 18,82 | 20,25 | 9,08% | - |
| 20.11.2020 | 19,11 | 19,21 | 18,48 | 18,57 | -4,70% | - |
| 19.11.2020 | 0,00 | 19,49 | 0,00 | 19,48 | 0,26% | - |
| 18.11.2020 | 20,06 | 20,26 | 19,39 | 19,43 | 0,39% | - |
| 17.11.2020 | 19,08 | 19,80 | 18,97 | 19,36 | 1,02% | - |
| 16.11.2020 | 19,64 | 19,92 | 18,68 | 19,16 | 3,01% | - |
| 13.11.2020 | 18,60 | 18,60 | 18,60 | 18,60 | 8,80% | - |
| 12.11.2020 | 17,72 | 18,35 | 16,88 | 17,10 | -4,39% | - |
| 11.11.2020 | 18,36 | 18,43 | 17,58 | 17,88 | -7,53% | - |
| 10.11.2020 | 19,69 | 19,87 | 0,00 | 19,34 | -7,00% | - |
| 09.11.2020 | 18,34 | 21,00 | 17,15 | 20,79 | 49,68% | - |
| 06.11.2020 | 17,09 | 17,09 | 13,69 | 13,89 | -3,17% | - |
| 05.11.2020 | 13,84 | 14,41 | 13,83 | 14,35 | 6,26% | - |
| 04.11.2020 | 13,89 | 14,10 | 13,43 | 13,50 | -4,05% | - |
| 03.11.2020 | 14,28 | 14,28 | 13,90 | 14,07 | 2,89% | - |
| 02.11.2020 | 13,52 | 13,77 | 13,37 | 13,68 | -0,80% | - |
| 30.10.2020 | 13,88 | 14,06 | 13,44 | 13,79 | -1,36% | - |
| 29.10.2020 | 13,63 | 14,12 | 13,44 | 13,98 | 5,91% | - |
| 28.10.2020 | 13,15 | 13,57 | 13,00 | 13,20 | -10,05% | - |
| 27.10.2020 | 14,44 | 14,67 | 14,44 | 14,67 | 0,58% | - |
| 26.10.2020 | 15,01 | 15,05 | 14,44 | 14,59 | -5,84% | - |
| 23.10.2020 | 15,85 | 16,23 | 15,42 | 15,49 | -5,38% | - |
| 22.10.2020 | 14,41 | 16,50 | 14,41 | 16,37 | 17,22% | - |
| 21.10.2020 | 13,86 | 14,15 | 13,76 | 13,97 | -1,93% | - |
| 20.10.2020 | 14,16 | 14,38 | 13,98 | 14,24 | 3,79% | - |
| 19.10.2020 | 13,73 | 14,28 | 13,66 | 13,72 | 3,16% | - |
| 16.10.2020 | 12,84 | 13,36 | 12,68 | 13,30 | 4,27% | - |
| 15.10.2020 | 12,61 | 12,90 | 12,52 | 12,76 | -0,31% | - |
| 14.10.2020 | 13,16 | 13,38 | 12,80 | 12,80 | -1,39% | - |
| 13.10.2020 | 13,19 | 13,42 | 12,96 | 12,98 | -1,70% | - |
| 12.10.2020 | 13,22 | 13,22 | 13,20 | 13,20 | -3,61% | - |
| 09.10.2020 | 13,56 | 13,86 | 13,37 | 13,70 | 0,44% | - |
| 08.10.2020 | 13,66 | 14,08 | 13,35 | 13,64 | 2,79% | - |
| 07.10.2020 | 13,20 | 13,41 | 12,97 | 13,27 | 2,55% | - |
| 06.10.2020 | 13,39 | 13,71 | 12,91 | 12,94 | -2,85% | - |
| 05.10.2020 | 13,41 | 13,57 | 13,18 | 13,32 | -1,11% | - |