13,000$
-1,96%
Echtzeit-Aktienkurs Hawaiian Holdings
Bid:
Ask:
Aktienkurse zur Hawaiian Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 13,33 | 13,45 | 12,51 | 13,00 | -1,96% | 2.210.052,00 |
| 17.04.2024 | 13,32 | 13,49 | 13,25 | 13,26 | 0,04% | 449.033,00 |
| 16.04.2024 | 13,10 | 13,35 | 13,10 | 13,26 | -0,11% | 231.734,00 |
| 15.04.2024 | 13,07 | 13,29 | 13,07 | 13,27 | 2,00% | 457.776,00 |
| 12.04.2024 | 13,21 | 13,21 | 12,80 | 13,01 | -1,51% | 811.216,00 |
| 11.04.2024 | 13,14 | 13,35 | 13,02 | 13,21 | 1,07% | 653.978,00 |
| 10.04.2024 | 13,13 | 13,32 | 13,05 | 13,07 | -1,02% | 549.481,00 |
| 09.04.2024 | 13,34 | 13,34 | 13,13 | 13,21 | -0,71% | 292.891,00 |
| 08.04.2024 | 13,30 | 13,42 | 13,12 | 13,30 | 1,21% | 393.660,00 |
| 05.04.2024 | 13,13 | 13,22 | 13,05 | 13,14 | -0,08% | 287.021,00 |
| 04.04.2024 | 13,44 | 13,54 | 13,10 | 13,15 | -1,28% | 451.855,00 |
| 03.04.2024 | 13,23 | 13,48 | 13,17 | 13,32 | 0,11% | 459.025,00 |
| 02.04.2024 | 13,24 | 13,35 | 13,10 | 13,31 | -0,11% | 618.469,00 |
| 01.04.2024 | 13,37 | 13,39 | 13,20 | 13,32 | -0,08% | 477.748,00 |
| 28.03.2024 | 13,47 | 13,66 | 13,30 | 13,33 | 0,08% | 611.731,00 |
| 27.03.2024 | 13,29 | 13,51 | 13,20 | 13,32 | 0,15% | 826.358,00 |
| 26.03.2024 | 13,54 | 13,60 | 13,23 | 13,30 | -1,70% | 542.944,00 |
| 25.03.2024 | 13,29 | 13,55 | 13,23 | 13,53 | 1,96% | 527.345,00 |
| 22.03.2024 | 13,54 | 13,54 | 13,20 | 13,27 | -1,99% | 621.597,00 |
| 21.03.2024 | 13,87 | 13,87 | 13,49 | 13,54 | -2,38% | 561.791,00 |
| 20.03.2024 | 13,36 | 13,87 | 13,35 | 13,87 | 3,20% | 596.383,00 |
| 19.03.2024 | 13,56 | 13,64 | 13,30 | 13,44 | -1,03% | 852.167,00 |
| 18.03.2024 | 13,73 | 13,99 | 13,56 | 13,58 | -1,09% | 604.219,00 |
| 15.03.2024 | 13,67 | 13,83 | 13,58 | 13,73 | -0,07% | 851.159,00 |
| 14.03.2024 | 13,72 | 13,76 | 13,61 | 13,74 | 0,07% | 414.588,00 |
| 13.03.2024 | 13,73 | 13,77 | 13,66 | 13,73 | -0,29% | 526.252,00 |
| 12.03.2024 | 13,81 | 13,86 | 13,72 | 13,77 | -0,43% | 705.695,00 |
| 11.03.2024 | 13,77 | 13,88 | 13,75 | 13,83 | -0,14% | 618.129,00 |
| 08.03.2024 | 13,98 | 13,98 | 13,81 | 13,85 | -0,36% | 607.895,00 |
| 07.03.2024 | 13,98 | 13,99 | 13,90 | 13,90 | -0,57% | 523.836,00 |
| 06.03.2024 | 14,10 | 14,10 | 13,96 | 13,98 | -0,43% | 734.497,00 |
| 05.03.2024 | 14,07 | 14,29 | 13,99 | 14,04 | -0,21% | 613.079,00 |
| 04.03.2024 | 14,02 | 14,16 | 13,98 | 14,07 | 0,07% | 923.722,00 |
| 01.03.2024 | 14,10 | 14,10 | 13,97 | 14,06 | -0,28% | 500.132,00 |
| 29.02.2024 | 14,01 | 14,16 | 13,98 | 14,10 | 1,08% | 782.280,00 |
| 28.02.2024 | 13,94 | 13,97 | 13,93 | 13,95 | -0,29% | 494.809,00 |
| 27.02.2024 | 14,04 | 14,05 | 13,92 | 13,99 | 0,58% | 454.147,00 |
| 26.02.2024 | 13,95 | 14,05 | 13,89 | 13,91 | -0,50% | 500.220,00 |
| 23.02.2024 | 13,96 | 14,10 | 13,91 | 13,98 | 0,07% | 868.951,00 |
| 22.02.2024 | 14,02 | 14,23 | 13,95 | 13,97 | -0,50% | 918.268,00 |
| 21.02.2024 | 13,93 | 14,24 | 13,85 | 14,04 | 0,65% | 564.003,00 |
| 20.02.2024 | 13,98 | 14,03 | 13,91 | 13,95 | -0,36% | 474.981,00 |
| 16.02.2024 | 14,05 | 14,07 | 13,98 | 14,00 | -1,06% | 576.644,00 |
| 15.02.2024 | 14,05 | 14,22 | 14,02 | 14,15 | 1,07% | 617.723,00 |
| 14.02.2024 | 14,10 | 14,14 | 13,94 | 14,00 | 0,65% | 467.971,00 |
| 13.02.2024 | 13,82 | 14,19 | 13,81 | 13,91 | -1,00% | 713.122,00 |
| 12.02.2024 | 14,00 | 14,25 | 14,00 | 14,05 | -0,28% | 677.680,00 |
| 09.02.2024 | 14,17 | 14,17 | 13,90 | 14,09 | 0,54% | 544.154,00 |
| 08.02.2024 | 14,10 | 14,23 | 13,75 | 14,02 | 0,11% | 789.532,00 |
| 07.02.2024 | 14,05 | 14,15 | 13,93 | 14,00 | -0,60% | 551.942,00 |
| 06.02.2024 | 13,91 | 14,20 | 13,91 | 14,09 | 0,90% | 686.607,00 |
| 05.02.2024 | 14,01 | 14,06 | 13,85 | 13,96 | -0,36% | 574.868,00 |
| 02.02.2024 | 13,99 | 14,16 | 13,94 | 14,01 | -1,13% | 562.669,00 |
| 01.02.2024 | 14,44 | 14,44 | 13,98 | 14,17 | -0,63% | 670.852,00 |
| 31.01.2024 | 14,20 | 14,64 | 14,20 | 14,26 | -1,79% | 821.017,00 |
| 30.01.2024 | 14,57 | 14,73 | 14,41 | 14,52 | -1,36% | 613.801,00 |
| 29.01.2024 | 14,44 | 14,89 | 14,35 | 14,72 | 0,27% | 943.635,00 |
| 26.01.2024 | 14,77 | 14,79 | 14,58 | 14,68 | -0,14% | 1.552.616,00 |
| 25.01.2024 | 14,39 | 14,77 | 14,34 | 14,70 | 3,30% | 2.142.861,00 |
| 24.01.2024 | 14,26 | 14,33 | 14,09 | 14,23 | 1,35% | 1.031.813,00 |
| 23.01.2024 | 14,20 | 14,38 | 14,04 | 14,04 | -0,28% | 735.680,00 |
| 22.01.2024 | 13,98 | 14,20 | 13,76 | 14,08 | 1,22% | 1.476.030,00 |
| 19.01.2024 | 13,77 | 14,16 | 13,57 | 13,91 | 1,38% | 2.602.140,00 |
| 18.01.2024 | 13,53 | 13,81 | 13,33 | 13,72 | 1,93% | 1.782.475,00 |
| 17.01.2024 | 13,06 | 13,54 | 13,06 | 13,46 | -0,15% | 3.153.636,00 |
| 16.01.2024 | 13,67 | 13,85 | 11,56 | 13,48 | -1,89% | 9.857.973,00 |
| 12.01.2024 | 13,67 | 13,87 | 13,65 | 13,74 | -0,43% | 726.555,00 |
| 11.01.2024 | 13,76 | 13,83 | 13,68 | 13,80 | 0,36% | 733.387,00 |
| 10.01.2024 | 13,82 | 13,86 | 13,68 | 13,75 | -0,36% | 1.073.253,00 |
| 09.01.2024 | 13,80 | 14,07 | 13,80 | 13,80 | -0,79% | 987.145,00 |
| 08.01.2024 | 13,80 | 14,12 | 13,74 | 13,91 | 0,43% | 1.012.651,00 |
| 05.01.2024 | 13,79 | 14,13 | 13,79 | 13,85 | 0,00% | 1.052.977,00 |
| 04.01.2024 | 13,92 | 14,14 | 13,84 | 13,85 | -0,08% | 1.651.644,00 |
| 03.01.2024 | 13,86 | 14,08 | 13,75 | 13,86 | -1,24% | 1.777.758,00 |
| 02.01.2024 | 14,07 | 14,28 | 13,94 | 14,04 | -1,16% | 1.044.473,00 |
| 29.12.2023 | 14,61 | 14,66 | 14,20 | 14,20 | -3,34% | 1.089.224,00 |
| 28.12.2023 | 14,55 | 14,71 | 14,46 | 14,69 | 0,27% | 646.246,00 |
| 27.12.2023 | 14,40 | 14,69 | 14,38 | 14,65 | 1,74% | 1.080.722,00 |
| 26.12.2023 | 14,24 | 14,55 | 14,23 | 14,40 | 0,77% | 1.179.937,00 |
| 22.12.2023 | 13,92 | 14,34 | 13,88 | 14,29 | 2,36% | 1.899.377,00 |
| 21.12.2023 | 13,83 | 13,98 | 13,72 | 13,96 | 1,75% | 1.036.406,00 |
| 20.12.2023 | 13,51 | 13,99 | 13,49 | 13,72 | 1,25% | 1.473.819,00 |
| 19.12.2023 | 13,80 | 13,95 | 13,54 | 13,55 | -1,45% | 977.450,00 |
| 18.12.2023 | 13,52 | 13,75 | 13,37 | 13,75 | 1,70% | 1.387.175,00 |
| 15.12.2023 | 13,55 | 13,76 | 13,52 | 13,52 | -0,73% | 3.362.504,00 |
| 14.12.2023 | 13,95 | 14,14 | 13,52 | 13,62 | -2,30% | 2.137.807,00 |
| 13.12.2023 | 13,40 | 13,95 | 13,30 | 13,94 | 4,19% | 2.536.739,00 |
| 12.12.2023 | 13,33 | 13,60 | 13,30 | 13,38 | 0,26% | 1.906.826,00 |
| 11.12.2023 | 13,34 | 13,60 | 13,06 | 13,35 | 0,26% | 2.807.914,00 |
| 08.12.2023 | 13,76 | 13,89 | 13,27 | 13,31 | -3,41% | 15.618.436,00 |
| 07.12.2023 | 13,90 | 14,00 | 13,70 | 13,78 | -0,58% | 3.294.611,00 |
| 06.12.2023 | 13,98 | 14,08 | 13,78 | 13,86 | -0,36% | 5.181.714,00 |
| 05.12.2023 | 14,00 | 14,15 | 13,69 | 13,91 | -2,18% | 10.056.094,00 |
| 04.12.2023 | 13,59 | 14,25 | 13,22 | 14,22 | 192,59% | 34.905.098,00 |
| 01.12.2023 | 4,50 | 4,86 | 4,41 | 4,86 | 8,48% | 3.609.013,00 |
| 30.11.2023 | 4,56 | 4,58 | 4,38 | 4,48 | 0,00% | 2.232.687,00 |
| 29.11.2023 | 4,56 | 4,79 | 4,48 | 4,48 | 0,00% | 2.449.148,00 |
| 28.11.2023 | 4,36 | 4,55 | 4,28 | 4,48 | 1,82% | 2.724.096,00 |
| 27.11.2023 | 4,82 | 4,84 | 4,22 | 4,40 | -12,70% | 6.914.589,00 |
| 24.11.2023 | 4,87 | 5,12 | 4,77 | 5,04 | 3,92% | 1.909.716,00 |