Börse:
26,130$
-3,44%
Echtzeit-Aktienkurs Hawaiian Holdings Inc.
Bid:
26,130$
Ask:
26,130$
Aktienkurse zur Hawaiian Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2021 | 27,06 | 27,36 | 24,72 | 26,13 | -3,54% | 1.072.004,00 |
| 03.03.2021 | 26,50 | 27,65 | 26,15 | 27,09 | 3,87% | 103.589,00 |
| 02.03.2021 | 26,26 | 26,49 | 25,76 | 26,08 | -1,66% | 71.777,00 |
| 01.03.2021 | 27,81 | 27,81 | 25,92 | 26,52 | -1,12% | 118.804,00 |
| 26.02.2021 | 26,50 | 27,29 | 26,03 | 26,82 | 0,98% | 74.218,00 |
| 25.02.2021 | 27,59 | 27,80 | 26,09 | 26,56 | -4,12% | 105.300,00 |
| 24.02.2021 | 27,11 | 28,52 | 26,94 | 27,70 | 3,98% | 142.879,00 |
| 23.02.2021 | 26,52 | 27,00 | 25,16 | 26,64 | 0,91% | 141.647,00 |
| 22.02.2021 | 25,63 | 27,09 | 25,23 | 26,40 | 7,76% | 192.818,00 |
| 19.02.2021 | 23,77 | 24,79 | 23,53 | 24,50 | 4,07% | 140.371,00 |
| 18.02.2021 | 23,08 | 23,85 | 22,52 | 23,54 | -0,30% | 93.672,00 |
| 17.02.2021 | 23,02 | 23,90 | 22,67 | 23,61 | 1,86% | 125.119,00 |
| 16.02.2021 | 22,64 | 23,39 | 22,55 | 23,18 | 2,20% | 81.160,00 |
| 12.02.2021 | 22,31 | 22,96 | 22,20 | 22,68 | -0,18% | 67.075,00 |
| 11.02.2021 | 22,70 | 22,99 | 21,99 | 22,72 | -1,22% | 44.766,00 |
| 10.02.2021 | 22,97 | 23,20 | 22,42 | 23,00 | 1,32% | 79.810,00 |
| 09.02.2021 | 22,60 | 23,06 | 22,30 | 22,70 | -1,24% | 68.227,00 |
| 08.02.2021 | 22,56 | 23,43 | 21,77 | 22,99 | 3,35% | 203.689,00 |
| 05.02.2021 | 22,54 | 23,02 | 21,74 | 22,24 | 0,86% | 1.115.073,00 |
| 04.02.2021 | 21,23 | 22,26 | 20,97 | 22,05 | 5,35% | 440.579,00 |
| 03.02.2021 | 20,35 | 21,30 | 20,15 | 20,93 | 4,13% | 369.681,00 |
| 02.02.2021 | 20,10 | 20,24 | 19,35 | 20,10 | 1,57% | 254.186,00 |
| 01.02.2021 | 19,73 | 19,92 | 19,40 | 19,79 | 1,12% | 205.660,00 |
| 29.01.2021 | 20,55 | 20,55 | 19,30 | 19,57 | -5,14% | 328.965,00 |
| 28.01.2021 | 20,87 | 21,72 | 20,26 | 20,63 | 4,88% | 402.501,00 |
| 27.01.2021 | 19,99 | 21,19 | 19,61 | 19,67 | -2,82% | 532.839,00 |
| 26.01.2021 | 20,30 | 20,65 | 20,19 | 20,24 | 0,10% | 243.112,00 |
| 25.01.2021 | 20,56 | 20,56 | 19,71 | 20,22 | -2,51% | 199.572,00 |
| 22.01.2021 | 20,04 | 20,76 | 19,99 | 20,74 | 1,47% | 164.097,00 |
| 21.01.2021 | 20,83 | 20,97 | 20,24 | 20,44 | -3,27% | 271.098,00 |
| 20.01.2021 | 20,47 | 21,15 | 20,06 | 21,13 | 3,94% | 213.632,00 |
| 19.01.2021 | 20,20 | 20,57 | 19,90 | 20,33 | 4,26% | 253.210,00 |
| 15.01.2021 | 20,69 | 20,73 | 19,43 | 19,50 | -6,65% | 326.785,00 |
| 14.01.2021 | 20,64 | 21,23 | 20,54 | 20,89 | 3,21% | 384.693,00 |
| 13.01.2021 | 19,31 | 20,27 | 19,10 | 20,24 | 3,85% | 344.076,00 |
| 12.01.2021 | 19,48 | 19,62 | 19,17 | 19,49 | 1,94% | 242.744,00 |
| 11.01.2021 | 18,77 | 19,49 | 18,77 | 19,12 | -2,65% | 397.586,00 |
| 08.01.2021 | 19,54 | 19,67 | 19,08 | 19,64 | 2,13% | 319.139,00 |
| 07.01.2021 | 19,55 | 19,80 | 19,22 | 19,23 | -2,04% | 199.809,00 |
| 06.01.2021 | 18,15 | 19,65 | 18,15 | 19,63 | 8,93% | 608.321,00 |
| 05.01.2021 | 16,95 | 18,37 | 16,90 | 18,02 | 5,88% | 386.014,00 |
| 04.01.2021 | 17,71 | 17,81 | 16,85 | 17,02 | -3,84% | 273.700,00 |
| 31.12.2020 | 18,05 | 18,19 | 17,66 | 17,70 | -2,80% | 294.879,00 |
| 30.12.2020 | 18,00 | 18,45 | 18,00 | 18,21 | 1,11% | 152.272,00 |
| 29.12.2020 | 18,37 | 18,47 | 17,90 | 18,01 | -0,77% | 198.871,00 |
| 28.12.2020 | 18,40 | 18,80 | 18,12 | 18,15 | 2,08% | 280.082,00 |
| 24.12.2020 | 18,19 | 18,40 | 17,57 | 17,78 | -1,55% | 353.429,00 |
| 23.12.2020 | 17,48 | 18,41 | 17,48 | 18,06 | 4,82% | 328.200,00 |
| 22.12.2020 | 18,10 | 18,13 | 17,22 | 17,23 | -4,38% | 306.072,00 |
| 21.12.2020 | 17,74 | 18,17 | 17,26 | 18,02 | -1,26% | 429.180,00 |
| 18.12.2020 | 18,76 | 18,91 | 18,17 | 18,25 | -3,54% | 766.873,00 |
| 17.12.2020 | 19,17 | 19,17 | 18,48 | 18,92 | 0,05% | 312.776,00 |
| 16.12.2020 | 18,95 | 19,10 | 18,09 | 18,91 | 0,42% | 577.080,00 |
| 15.12.2020 | 19,06 | 19,06 | 18,37 | 18,83 | -0,26% | 462.683,00 |
| 14.12.2020 | 19,81 | 19,81 | 18,81 | 18,88 | -1,87% | 384.983,00 |
| 11.12.2020 | 19,83 | 20,14 | 18,90 | 19,24 | -5,08% | 3.286.127,00 |
| 10.12.2020 | 19,10 | 20,32 | 19,10 | 20,27 | 3,90% | 527.800,00 |
| 09.12.2020 | 20,39 | 20,47 | 19,24 | 19,51 | -2,35% | 446.260,00 |
| 08.12.2020 | 19,70 | 20,04 | 19,41 | 19,98 | 0,81% | 584.453,00 |
| 07.12.2020 | 20,42 | 20,93 | 19,79 | 19,82 | -3,69% | 634.418,00 |
| 04.12.2020 | 20,98 | 21,23 | 19,90 | 20,58 | -1,53% | 989.503,00 |
| 03.12.2020 | 20,79 | 21,96 | 20,55 | 20,90 | 1,90% | 751.177,00 |
| 02.12.2020 | 20,52 | 20,57 | 19,81 | 20,51 | -0,97% | 456.050,00 |
| 01.12.2020 | 20,71 | 21,38 | 20,50 | 20,71 | 2,22% | 324.107,00 |
| 30.11.2020 | 21,02 | 21,02 | 19,57 | 20,26 | -3,48% | 308.659,00 |
| 27.11.2020 | 21,21 | 21,57 | 20,93 | 20,99 | 0,82% | 190.552,00 |
| 25.11.2020 | 20,65 | 21,25 | 20,32 | 20,82 | 0,10% | 307.796,00 |
| 24.11.2020 | 20,73 | 21,63 | 20,35 | 20,80 | 2,82% | 466.314,00 |
| 23.11.2020 | 19,04 | 20,32 | 18,81 | 20,23 | 8,88% | 509.403,00 |
| 20.11.2020 | 19,43 | 19,43 | 18,49 | 18,58 | -4,82% | 555.323,00 |
| 19.11.2020 | 19,33 | 19,67 | 19,20 | 19,52 | 0,67% | 193.469,00 |
| 18.11.2020 | 19,85 | 20,23 | 19,38 | 19,39 | 0,31% | 318.181,00 |
| 17.11.2020 | 18,58 | 19,70 | 18,20 | 19,33 | 0,78% | 267.803,00 |
| 16.11.2020 | 19,70 | 20,07 | 18,70 | 19,18 | 3,28% | 401.440,00 |
| 13.11.2020 | 17,20 | 18,60 | 17,19 | 18,57 | 8,66% | 258.654,00 |
| 12.11.2020 | 17,26 | 18,32 | 16,90 | 17,09 | -4,47% | 513.650,00 |
| 11.11.2020 | 18,82 | 18,99 | 17,60 | 17,89 | -7,69% | 487.874,00 |
| 10.11.2020 | 19,28 | 19,95 | 18,64 | 19,38 | -7,23% | 1.063.991,00 |
| 09.11.2020 | 17,47 | 22,43 | 17,12 | 20,89 | 50,83% | 1.816.170,00 |
| 06.11.2020 | 14,12 | 14,17 | 13,70 | 13,85 | -3,15% | 267.860,00 |
| 05.11.2020 | 13,60 | 14,40 | 13,58 | 14,30 | 6,00% | 675.008,00 |
| 04.11.2020 | 13,81 | 14,07 | 13,40 | 13,49 | -3,92% | 855.751,00 |
| 03.11.2020 | 13,90 | 14,27 | 13,73 | 14,04 | 2,78% | 496.901,00 |
| 02.11.2020 | 13,91 | 13,93 | 13,38 | 13,66 | -1,37% | 769.441,00 |
| 30.10.2020 | 13,74 | 14,05 | 13,44 | 13,85 | -0,86% | 832.203,00 |
| 29.10.2020 | 13,10 | 14,11 | 13,10 | 13,97 | 6,07% | 1.057.973,00 |
| 28.10.2020 | 14,00 | 14,15 | 13,04 | 13,17 | -10,22% | 2.099.171,00 |
| 27.10.2020 | 14,50 | 14,81 | 14,26 | 14,67 | 0,62% | 932.615,00 |
| 26.10.2020 | 15,21 | 15,21 | 14,43 | 14,58 | -5,75% | 1.296.769,00 |
| 23.10.2020 | 16,15 | 16,24 | 15,41 | 15,47 | -5,67% | 1.339.710,00 |
| 22.10.2020 | 14,07 | 16,51 | 14,00 | 16,40 | 17,56% | 3.018.170,00 |
| 21.10.2020 | 14,11 | 14,25 | 13,75 | 13,95 | -1,97% | 783.868,00 |
| 20.10.2020 | 14,06 | 14,38 | 13,93 | 14,23 | 2,45% | 846.710,00 |
| 19.10.2020 | 13,57 | 14,28 | 13,41 | 13,89 | 4,20% | 1.511.887,00 |
| 16.10.2020 | 12,90 | 13,35 | 12,65 | 13,33 | 4,22% | 1.291.472,00 |
| 15.10.2020 | 12,94 | 12,97 | 12,51 | 12,79 | -1,69% | 883.039,00 |
| 14.10.2020 | 13,02 | 13,37 | 12,99 | 13,01 | 0,31% | 664.929,00 |
| 13.10.2020 | 13,18 | 13,42 | 12,95 | 12,97 | -1,52% | 813.283,00 |
| 12.10.2020 | 13,64 | 13,83 | 13,14 | 13,17 | -3,94% | 1.030.035,00 |
| 09.10.2020 | 13,69 | 13,87 | 13,38 | 13,71 | 0,37% | 817.777,00 |