9,790€
-3,36%
Echtzeit-Aktienkurs Hawaiian Electric Industries
Bid:
Ask:
Aktienkurse zur Hawaiian Electric Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 10,13 | 10,22 | 9,79 | 9,84 | -2,84% | 105,00 |
| 05.09.2024 | 11,00 | 11,25 | 10,02 | 10,13 | -7,93% | - |
| 04.09.2024 | 10,56 | 11,45 | 10,40 | 11,00 | 4,19% | - |
| 03.09.2024 | 9,73 | 10,77 | 9,57 | 10,56 | 8,53% | - |
| 02.09.2024 | 9,66 | 9,73 | 9,66 | 9,73 | 0,74% | - |
| 30.08.2024 | 9,88 | 9,99 | 9,53 | 9,66 | -2,20% | - |
| 29.08.2024 | 9,87 | 9,99 | 9,70 | 9,88 | -0,14% | - |
| 28.08.2024 | 9,82 | 9,98 | 9,70 | 9,89 | 1,38% | - |
| 27.08.2024 | 10,25 | 10,45 | 9,74 | 9,76 | -4,83% | - |
| 26.08.2024 | 10,41 | 10,56 | 10,24 | 10,25 | -1,58% | - |
| 23.08.2024 | 10,00 | 10,67 | 9,98 | 10,42 | 4,16% | - |
| 22.08.2024 | 10,43 | 10,61 | 9,94 | 10,00 | -4,54% | - |
| 21.08.2024 | 10,78 | 10,94 | 10,42 | 10,48 | -3,28% | - |
| 20.08.2024 | 11,12 | 11,26 | 10,70 | 10,83 | -2,52% | - |
| 19.08.2024 | 12,12 | 12,20 | 11,00 | 11,11 | -8,26% | - |
| 16.08.2024 | 12,37 | 12,52 | 11,99 | 12,11 | -2,14% | - |
| 15.08.2024 | 12,35 | 12,63 | 12,22 | 12,38 | 0,43% | - |
| 14.08.2024 | 12,56 | 12,74 | 11,86 | 12,32 | -1,77% | - |
| 13.08.2024 | 12,15 | 12,74 | 12,11 | 12,55 | 3,25% | - |
| 12.08.2024 | 14,38 | 14,38 | 11,10 | 12,15 | -15,52% | - |
| 09.08.2024 | 14,64 | 14,79 | 13,78 | 14,38 | -2,09% | - |
| 08.08.2024 | 14,01 | 14,79 | 13,93 | 14,69 | 4,85% | - |
| 07.08.2024 | 14,95 | 15,15 | 13,95 | 14,01 | -5,31% | - |
| 06.08.2024 | 15,33 | 15,58 | 14,72 | 14,80 | -3,51% | - |
| 05.08.2024 | 15,10 | 15,42 | 13,72 | 15,33 | 4,69% | 550,00 |
| 02.08.2024 | 15,48 | 15,55 | 14,37 | 14,65 | -5,82% | - |
| 01.08.2024 | 15,44 | 15,65 | 15,25 | 15,55 | 0,60% | - |
| 31.07.2024 | 15,47 | 15,70 | 15,06 | 15,46 | -0,05% | - |
| 30.07.2024 | 15,11 | 15,61 | 14,92 | 15,47 | 2,42% | - |
| 29.07.2024 | 15,49 | 15,59 | 14,87 | 15,10 | -2,55% | - |
| 26.07.2024 | 15,06 | 15,66 | 14,96 | 15,50 | 3,01% | - |
| 25.07.2024 | 15,59 | 15,70 | 14,82 | 15,04 | -2,62% | 50,00 |
| 24.07.2024 | 15,18 | 15,72 | 14,95 | 15,45 | 1,46% | 80,00 |
| 23.07.2024 | 13,76 | 15,36 | 13,60 | 15,23 | 10,69% | 341,00 |
| 22.07.2024 | 16,52 | 16,52 | 12,71 | 13,76 | -16,45% | 150,00 |
| 19.07.2024 | 17,50 | 17,50 | 15,19 | 16,46 | 40,14% | 535,00 |
| 18.07.2024 | 11,68 | 12,35 | 11,56 | 11,75 | 0,71% | 1.520,00 |
| 17.07.2024 | 11,28 | 12,23 | 10,94 | 11,67 | 3,69% | - |
| 16.07.2024 | 9,72 | 11,26 | 9,63 | 11,25 | 16,10% | - |
| 15.07.2024 | 9,56 | 9,77 | 9,28 | 9,69 | 1,36% | - |
| 12.07.2024 | 10,05 | 10,15 | 9,46 | 9,56 | -4,83% | - |
| 11.07.2024 | 9,57 | 10,20 | 9,55 | 10,05 | 5,11% | - |
| 10.07.2024 | 7,93 | 9,80 | 7,93 | 9,56 | 20,71% | - |
| 09.07.2024 | 7,17 | 7,98 | 7,03 | 7,92 | 10,43% | - |
| 08.07.2024 | 7,51 | 7,56 | 7,05 | 7,17 | -4,31% | - |
| 05.07.2024 | 7,88 | 7,98 | 7,44 | 7,49 | -4,92% | - |
| 04.07.2024 | 7,94 | 7,94 | 7,88 | 7,88 | 0,38% | - |
| 03.07.2024 | 7,90 | 8,07 | 7,79 | 7,85 | -0,76% | - |
| 02.07.2024 | 7,78 | 7,92 | 7,59 | 7,91 | 1,62% | - |
| 01.07.2024 | 8,45 | 8,76 | 7,50 | 7,78 | -7,12% | 200,00 |
| 28.06.2024 | 8,45 | 8,55 | 8,25 | 8,38 | -0,66% | - |
| 27.06.2024 | 8,62 | 8,63 | 8,37 | 8,44 | -2,21% | - |
| 26.06.2024 | 8,53 | 8,64 | 8,40 | 8,63 | 1,47% | - |
| 25.06.2024 | 8,92 | 9,02 | 8,43 | 8,50 | -4,44% | - |
| 24.06.2024 | 8,86 | 8,97 | 8,78 | 8,90 | 0,83% | - |
| 21.06.2024 | 8,70 | 8,88 | 8,55 | 8,83 | 1,29% | - |
| 20.06.2024 | 8,77 | 8,87 | 8,66 | 8,71 | -0,65% | - |
| 19.06.2024 | 8,81 | 8,81 | 8,76 | 8,77 | 0,02% | - |
| 18.06.2024 | 9,05 | 9,12 | 8,73 | 8,77 | -2,58% | 85,00 |
| 17.06.2024 | 9,14 | 9,24 | 8,99 | 9,00 | -1,10% | - |
| 14.06.2024 | 9,12 | 9,19 | 8,76 | 9,10 | 0,01% | 100,00 |
| 13.06.2024 | 9,37 | 9,45 | 9,06 | 9,10 | -2,91% | - |
| 12.06.2024 | 9,57 | 9,75 | 9,29 | 9,37 | -2,17% | 50,00 |
| 11.06.2024 | 9,62 | 9,70 | 9,44 | 9,58 | 0,42% | - |
| 10.06.2024 | 9,54 | 9,65 | 9,42 | 9,54 | 0,00% | - |
| 07.06.2024 | 9,46 | 9,58 | 9,27 | 9,54 | 0,80% | - |
| 06.06.2024 | 9,72 | 9,81 | 9,41 | 9,46 | -2,73% | - |
| 05.06.2024 | 9,54 | 9,82 | 9,44 | 9,73 | 1,83% | - |
| 04.06.2024 | 9,87 | 9,92 | 9,53 | 9,56 | -2,99% | - |
| 03.06.2024 | 10,13 | 10,18 | 9,80 | 9,85 | -2,64% | - |
| 31.05.2024 | 9,83 | 10,18 | 9,70 | 10,12 | 3,24% | - |
| 30.05.2024 | 9,49 | 9,87 | 9,38 | 9,80 | 3,38% | - |
| 29.05.2024 | 9,63 | 9,67 | 9,34 | 9,48 | -0,86% | - |
| 28.05.2024 | 9,81 | 9,95 | 9,48 | 9,56 | -2,53% | - |
| 27.05.2024 | 9,80 | 9,90 | 9,78 | 9,81 | -0,48% | - |
| 24.05.2024 | 9,88 | 9,98 | 9,75 | 9,86 | -0,18% | - |
| 23.05.2024 | 10,35 | 10,35 | 9,83 | 9,88 | -4,15% | - |
| 22.05.2024 | 10,33 | 10,46 | 10,14 | 10,30 | 0,61% | 150,00 |
| 21.05.2024 | 10,34 | 10,48 | 10,07 | 10,24 | -0,75% | 38,00 |
| 20.05.2024 | 10,57 | 10,72 | 10,25 | 10,32 | -2,30% | - |
| 17.05.2024 | 10,84 | 10,98 | 10,55 | 10,56 | -2,29% | 143,00 |
| 16.05.2024 | 10,33 | 10,88 | 10,33 | 10,81 | 4,29% | - |
| 15.05.2024 | 10,25 | 10,55 | 10,23 | 10,36 | 1,25% | 41,00 |
| 14.05.2024 | 10,21 | 10,71 | 10,17 | 10,24 | 0,34% | 149,00 |
| 13.05.2024 | 9,25 | 10,60 | 9,24 | 10,20 | 10,19% | 150,00 |
| 10.05.2024 | 9,53 | 9,73 | 9,21 | 9,26 | -2,54% | 1.508,00 |
| 09.05.2024 | 9,40 | 9,59 | 9,21 | 9,50 | 1,02% | 50,00 |
| 08.05.2024 | 9,17 | 9,46 | 9,06 | 9,40 | 2,20% | - |
| 07.05.2024 | 9,42 | 9,55 | 9,17 | 9,20 | -2,34% | 150,00 |
| 06.05.2024 | 9,69 | 9,76 | 9,38 | 9,42 | -2,83% | 50,00 |
| 03.05.2024 | 9,51 | 9,74 | 9,44 | 9,69 | 1,48% | 150,00 |
| 02.05.2024 | 9,23 | 9,71 | 9,23 | 9,55 | 3,49% | - |
| 30.04.2024 | 9,36 | 9,43 | 9,13 | 9,23 | -1,45% | 20,00 |
| 29.04.2024 | 9,20 | 9,46 | 9,15 | 9,37 | 1,84% | 60,00 |
| 26.04.2024 | 9,51 | 9,81 | 8,84 | 9,20 | -1,50% | - |
| 25.04.2024 | 10,10 | 10,32 | 9,27 | 9,34 | -7,98% | - |
| 24.04.2024 | 10,23 | 10,32 | 10,04 | 10,15 | -1,22% | - |
| 23.04.2024 | 10,17 | 10,36 | 10,05 | 10,27 | 0,64% | - |
| 22.04.2024 | 10,20 | 10,32 | 10,08 | 10,21 | -0,07% | 300,00 |
| 19.04.2024 | 9,62 | 10,30 | 9,52 | 10,22 | 6,27% | - |