Börse:
16,150€
-6,38%
Echtzeit-Aktienkurs Hawaiian Holdings
Bid:
16,100€
Ask:
16,200€
Aktienkurse zur Hawaiian Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 16,40 | 16,40 | 16,40 | 16,40 | -4,93% | 163,00 |
| 14.01.2021 | 16,80 | 17,45 | 16,70 | 17,25 | 8,49% | - |
| 13.01.2021 | 16,00 | 16,05 | 15,65 | 15,90 | -1,24% | - |
| 12.01.2021 | 15,70 | 16,15 | 15,70 | 16,10 | 1,26% | - |
| 11.01.2021 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | 296,00 |
| 08.01.2021 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | 296,00 |
| 07.01.2021 | 16,10 | 16,10 | 16,10 | 16,10 | 2,88% | 100,00 |
| 06.01.2021 | 14,70 | 15,85 | 14,60 | 15,65 | 9,06% | - |
| 05.01.2021 | 13,80 | 14,40 | 13,65 | 14,35 | -1,71% | - |
| 04.01.2021 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | 13,00 |
| 30.12.2020 | 14,70 | 14,90 | 14,70 | 14,90 | 0,68% | - |
| 29.12.2020 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | 50,00 |
| 28.12.2020 | 15,20 | 15,30 | 15,20 | 15,30 | 2,00% | 196,00 |
| 23.12.2020 | 14,10 | 15,10 | 14,05 | 15,00 | 1,35% | - |
| 22.12.2020 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | 100,00 |
| 21.12.2020 | 14,40 | 14,60 | 14,40 | 14,60 | -5,19% | 1.749,00 |
| 18.12.2020 | 15,40 | 15,50 | 15,10 | 15,40 | 0,33% | - |
| 17.12.2020 | 15,60 | 15,85 | 15,05 | 15,35 | 1,66% | - |
| 16.12.2020 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | 6,00 |
| 15.12.2020 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 998,00 |
| 14.12.2020 | 15,90 | 16,35 | 15,55 | 15,70 | -1,26% | - |
| 11.12.2020 | 15,90 | 15,90 | 15,90 | 15,90 | -2,15% | 20,00 |
| 10.12.2020 | 16,15 | 16,40 | 15,75 | 16,25 | -1,22% | - |
| 09.12.2020 | 16,55 | 16,90 | 16,30 | 16,45 | 1,54% | - |
| 08.12.2020 | 16,20 | 16,20 | 16,20 | 16,20 | -5,81% | 1.000,00 |
| 07.12.2020 | 16,90 | 17,20 | 16,90 | 17,20 | 4,24% | 2.100,00 |
| 04.12.2020 | 16,50 | 16,50 | 16,50 | 16,50 | -6,25% | 194,00 |
| 03.12.2020 | 17,50 | 17,60 | 17,50 | 17,60 | 4,45% | 136,00 |
| 02.12.2020 | 16,95 | 17,25 | 16,35 | 16,85 | -2,03% | - |
| 01.12.2020 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | 25,00 |
| 30.11.2020 | 17,10 | 17,10 | 17,10 | 17,10 | -4,20% | 13,00 |
| 27.11.2020 | 17,55 | 18,10 | 17,55 | 17,85 | 2,29% | - |
| 26.11.2020 | 17,65 | 17,65 | 17,45 | 17,45 | -1,41% | - |
| 25.11.2020 | 17,40 | 17,70 | 17,30 | 17,70 | 1,14% | 2.383,00 |
| 24.11.2020 | 17,50 | 17,50 | 17,50 | 17,50 | 9,38% | 2.606,00 |
| 23.11.2020 | 15,80 | 16,00 | 15,80 | 16,00 | 0,00% | 3.913,00 |
| 20.11.2020 | 16,00 | 16,00 | 16,00 | 16,00 | -2,74% | 10,00 |
| 19.11.2020 | 16,45 | 16,65 | 16,15 | 16,45 | -2,37% | - |
| 18.11.2020 | 16,25 | 17,05 | 16,25 | 16,85 | 6,65% | - |
| 17.11.2020 | 16,00 | 16,00 | 15,80 | 15,80 | -5,95% | 1.190,00 |
| 16.11.2020 | 16,80 | 16,80 | 16,80 | 16,80 | 10,53% | 10,00 |
| 13.11.2020 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 200,00 |
| 12.11.2020 | 15,00 | 15,20 | 14,70 | 15,20 | -0,33% | 1.915,00 |
| 11.11.2020 | 16,35 | 16,65 | 14,95 | 15,25 | -5,28% | - |
| 10.11.2020 | 17,50 | 17,80 | 16,10 | 16,10 | -4,73% | 2.660,00 |
| 09.11.2020 | 15,70 | 16,90 | 15,70 | 16,90 | 42,02% | 450,00 |
| 06.11.2020 | 12,00 | 12,00 | 11,90 | 11,90 | 4,39% | - |
| 05.11.2020 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 04.11.2020 | 12,00 | 12,00 | 11,60 | 11,60 | -2,52% | - |
| 03.11.2020 | 11,60 | 11,90 | 11,60 | 11,90 | 0,85% | - |
| 02.11.2020 | 11,80 | 11,80 | 11,80 | 11,80 | 1,29% | - |
| 30.10.2020 | 11,85 | 12,05 | 11,55 | 11,65 | -1,69% | - |
| 29.10.2020 | 11,25 | 11,95 | 11,20 | 11,85 | 4,41% | - |
| 28.10.2020 | 12,15 | 12,15 | 11,10 | 11,35 | -6,58% | - |
| 27.10.2020 | 12,25 | 12,50 | 12,05 | 12,15 | -2,41% | - |
| 26.10.2020 | 12,95 | 13,15 | 12,35 | 12,45 | -10,43% | - |
| 23.10.2020 | 13,90 | 13,90 | 13,90 | 13,90 | 4,51% | 10,00 |
| 22.10.2020 | 13,30 | 13,30 | 13,30 | 13,30 | 11,76% | 211,00 |
| 21.10.2020 | 11,90 | 11,90 | 11,90 | 11,90 | -0,42% | 800,00 |
| 20.10.2020 | 12,05 | 12,15 | 11,80 | 11,95 | 5,75% | - |
| 19.10.2020 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | 80,00 |
| 16.10.2020 | 10,95 | 11,15 | 10,80 | 11,00 | 1,38% | - |
| 15.10.2020 | 11,05 | 11,10 | 10,70 | 10,85 | -2,25% | - |
| 14.10.2020 | 11,10 | 11,10 | 11,10 | 11,10 | -1,33% | 3.050,00 |
| 13.10.2020 | 11,25 | 11,45 | 10,95 | 11,25 | -3,02% | - |
| 12.10.2020 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | 27,00 |
| 09.10.2020 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | 800,00 |
| 08.10.2020 | 11,80 | 11,80 | 11,80 | 11,80 | 6,31% | 3.000,00 |
| 07.10.2020 | 11,20 | 11,20 | 11,10 | 11,10 | 0,91% | 1.788,00 |
| 06.10.2020 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | 3.000,00 |
| 05.10.2020 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | 549,00 |
| 02.10.2020 | 10,80 | 11,50 | 10,80 | 11,50 | 4,07% | 3.750,00 |
| 01.10.2020 | 11,15 | 11,15 | 10,75 | 11,05 | -1,78% | - |
| 30.09.2020 | 10,80 | 11,55 | 10,80 | 11,25 | 0,90% | - |
| 29.09.2020 | 11,35 | 11,45 | 11,05 | 11,15 | -2,62% | - |
| 28.09.2020 | 11,25 | 11,55 | 11,25 | 11,45 | 6,02% | - |
| 25.09.2020 | 10,80 | 10,80 | 10,80 | 10,80 | 2,37% | 611,00 |
| 24.09.2020 | 10,95 | 11,05 | 10,45 | 10,55 | -6,22% | - |
| 23.09.2020 | 11,35 | 11,75 | 11,25 | 11,25 | 0,90% | - |
| 22.09.2020 | 11,15 | 11,45 | 11,05 | 11,15 | 1,83% | - |
| 21.09.2020 | 11,95 | 11,95 | 10,75 | 10,95 | -7,59% | - |
| 18.09.2020 | 12,55 | 12,65 | 11,85 | 11,85 | -6,32% | - |
| 17.09.2020 | 12,55 | 12,85 | 12,25 | 12,65 | 1,61% | - |
| 16.09.2020 | 12,15 | 12,45 | 11,75 | 12,45 | 0,00% | - |
| 15.09.2020 | 12,05 | 12,55 | 11,95 | 12,45 | 8,73% | - |
| 14.09.2020 | 11,95 | 12,05 | 11,45 | 11,45 | -3,38% | - |
| 11.09.2020 | 11,75 | 11,95 | 11,55 | 11,85 | 0,42% | - |
| 10.09.2020 | 11,80 | 11,80 | 11,80 | 11,80 | 4,42% | 2.795,00 |
| 09.09.2020 | 11,30 | 11,30 | 11,30 | 11,30 | -7,00% | 2.750,00 |
| 08.09.2020 | 11,85 | 12,15 | 11,45 | 12,15 | 3,40% | - |
| 07.09.2020 | 11,75 | 11,85 | 11,75 | 11,75 | 1,73% | - |
| 04.09.2020 | 11,45 | 11,95 | 11,35 | 11,55 | -6,10% | - |
| 03.09.2020 | 12,30 | 12,30 | 12,30 | 12,30 | 8,37% | 2.000,00 |
| 02.09.2020 | 11,25 | 11,45 | 11,15 | 11,35 | 1,79% | - |
| 01.09.2020 | 11,25 | 11,35 | 10,85 | 11,15 | -0,89% | - |
| 31.08.2020 | 11,75 | 11,85 | 11,25 | 11,25 | -3,43% | - |
| 28.08.2020 | 11,45 | 11,65 | 11,25 | 11,65 | 2,64% | - |
| 27.08.2020 | 10,95 | 11,75 | 10,95 | 11,35 | 2,25% | - |
| 26.08.2020 | 11,30 | 11,30 | 11,10 | 11,10 | 0,45% | 1.100,00 |
| 25.08.2020 | 11,45 | 11,65 | 11,05 | 11,05 | 3,27% | - |