23,620$
-0,08%
Echtzeit-Aktienkurs First Hawaiian
Bid:
Ask:
Aktienkurse zur First Hawaiian Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 23,71 | 23,75 | 23,53 | 23,62 | -0,08% | 547.646,00 |
| 08.05.2025 | 23,24 | 23,94 | 23,24 | 23,64 | 2,78% | 720.314,00 |
| 07.05.2025 | 23,25 | 23,33 | 22,94 | 23,00 | -0,13% | 958.721,00 |
| 06.05.2025 | 23,07 | 23,28 | 22,84 | 23,03 | -1,24% | 617.837,00 |
| 05.05.2025 | 23,04 | 23,70 | 22,96 | 23,32 | 0,26% | 461.761,00 |
| 02.05.2025 | 23,25 | 23,44 | 23,12 | 23,26 | 1,35% | 529.850,00 |
| 01.05.2025 | 23,10 | 23,25 | 22,62 | 22,95 | 0,39% | 674.331,00 |
| 30.04.2025 | 22,89 | 23,00 | 22,51 | 22,86 | -1,55% | 806.329,00 |
| 29.04.2025 | 22,89 | 23,24 | 22,77 | 23,22 | 1,22% | 815.848,00 |
| 28.04.2025 | 22,93 | 23,06 | 22,76 | 22,94 | 0,39% | 660.102,00 |
| 25.04.2025 | 22,78 | 23,05 | 22,71 | 22,85 | -0,82% | 889.479,00 |
| 24.04.2025 | 23,32 | 23,66 | 22,79 | 23,04 | -1,81% | 1.320.616,00 |
| 23.04.2025 | 23,05 | 24,25 | 23,05 | 23,47 | 0,75% | 1.347.888,00 |
| 22.04.2025 | 22,43 | 23,32 | 22,43 | 23,29 | 3,70% | 1.063.210,00 |
| 21.04.2025 | 22,42 | 22,70 | 22,08 | 22,46 | -0,80% | 852.992,00 |
| 17.04.2025 | 22,26 | 22,72 | 22,26 | 22,64 | 1,75% | 1.089.416,00 |
| 16.04.2025 | 22,01 | 22,37 | 21,94 | 22,25 | 0,45% | 1.020.010,00 |
| 15.04.2025 | 21,78 | 22,33 | 21,75 | 22,15 | 1,89% | 811.538,00 |
| 14.04.2025 | 21,66 | 21,84 | 21,16 | 21,74 | 1,49% | 1.055.414,00 |
| 11.04.2025 | 20,98 | 21,45 | 20,62 | 21,42 | 1,32% | 993.363,00 |
| 10.04.2025 | 22,02 | 22,07 | 20,54 | 21,14 | -6,21% | 1.197.185,00 |
| 09.04.2025 | 20,86 | 22,82 | 20,32 | 22,54 | 6,02% | 1.718.319,00 |
| 08.04.2025 | 22,08 | 22,37 | 20,89 | 21,26 | -1,85% | 1.053.510,00 |
| 07.04.2025 | 20,99 | 22,47 | 20,69 | 21,66 | -0,05% | 1.298.699,00 |
| 04.04.2025 | 21,85 | 22,09 | 21,25 | 21,67 | -4,28% | 1.214.021,00 |
| 03.04.2025 | 23,80 | 23,80 | 22,63 | 22,64 | -8,27% | 1.768.532,00 |
| 02.04.2025 | 23,97 | 24,71 | 23,91 | 24,68 | 1,86% | 919.752,00 |
| 01.04.2025 | 24,29 | 24,34 | 23,96 | 24,23 | -0,90% | 705.017,00 |
| 31.03.2025 | 24,03 | 24,62 | 23,97 | 24,45 | 0,66% | 885.001,00 |
| 28.03.2025 | 24,68 | 24,78 | 24,07 | 24,29 | -1,94% | 560.545,00 |
| 27.03.2025 | 24,77 | 25,17 | 24,50 | 24,77 | -0,40% | 828.601,00 |
| 26.03.2025 | 25,08 | 25,38 | 24,77 | 24,87 | -0,48% | 506.563,00 |
| 25.03.2025 | 24,97 | 25,21 | 24,84 | 24,99 | -0,08% | 573.172,00 |
| 24.03.2025 | 24,47 | 25,12 | 24,25 | 25,01 | 3,65% | 1.067.245,00 |
| 21.03.2025 | 24,16 | 24,52 | 23,95 | 24,13 | -0,54% | 2.294.326,00 |
| 20.03.2025 | 24,45 | 24,80 | 24,18 | 24,26 | -1,62% | 2.415.752,00 |
| 19.03.2025 | 24,54 | 24,87 | 24,34 | 24,66 | 0,82% | 966.939,00 |
| 18.03.2025 | 24,51 | 24,57 | 24,17 | 24,46 | -0,57% | 735.946,00 |
| 17.03.2025 | 24,57 | 24,90 | 24,23 | 24,60 | -0,24% | 855.997,00 |
| 14.03.2025 | 24,29 | 24,72 | 24,23 | 24,66 | 2,11% | 826.853,00 |
| 13.03.2025 | 24,57 | 24,85 | 24,10 | 24,15 | -1,55% | 757.408,00 |
| 12.03.2025 | 24,80 | 25,00 | 24,34 | 24,53 | -0,57% | 948.215,00 |
| 11.03.2025 | 25,58 | 25,89 | 24,65 | 24,67 | -3,06% | 856.020,00 |
| 10.03.2025 | 25,35 | 25,95 | 25,28 | 25,45 | -1,24% | 1.521.154,00 |
| 07.03.2025 | 25,67 | 25,97 | 25,28 | 25,77 | 0,23% | 702.054,00 |
| 06.03.2025 | 25,65 | 25,80 | 25,41 | 25,71 | -0,92% | 529.769,00 |
| 05.03.2025 | 26,15 | 26,33 | 25,61 | 25,95 | -0,42% | 557.529,00 |
| 04.03.2025 | 26,64 | 26,75 | 25,70 | 26,06 | -3,09% | 735.856,00 |
| 03.03.2025 | 26,93 | 27,44 | 26,66 | 26,89 | -0,07% | 876.068,00 |
| 28.02.2025 | 26,81 | 27,14 | 26,65 | 26,91 | 0,82% | 765.300,00 |
| 27.02.2025 | 26,55 | 26,98 | 26,47 | 26,69 | 0,49% | 463.836,00 |
| 26.02.2025 | 26,48 | 26,83 | 26,36 | 26,56 | 0,34% | 599.239,00 |
| 25.02.2025 | 26,38 | 26,70 | 26,08 | 26,47 | 0,46% | 668.674,00 |
| 24.02.2025 | 26,63 | 26,75 | 26,33 | 26,35 | -0,42% | 510.237,00 |
| 21.02.2025 | 27,32 | 27,46 | 26,43 | 26,46 | -2,97% | 639.646,00 |
| 20.02.2025 | 27,48 | 27,68 | 27,04 | 27,27 | -0,80% | 603.028,00 |
| 19.02.2025 | 27,53 | 27,89 | 27,43 | 27,49 | -1,08% | 560.393,00 |
| 18.02.2025 | 27,13 | 27,84 | 27,09 | 27,79 | 2,47% | 622.074,00 |
| 14.02.2025 | 27,20 | 27,57 | 27,09 | 27,12 | -1,02% | 485.860,00 |
| 13.02.2025 | 27,23 | 27,45 | 27,04 | 27,40 | 0,85% | 747.189,00 |
| 12.02.2025 | 27,33 | 27,40 | 27,10 | 27,17 | -2,09% | 546.557,00 |
| 11.02.2025 | 27,04 | 27,78 | 27,04 | 27,75 | 2,21% | 511.027,00 |
| 10.02.2025 | 27,61 | 27,61 | 27,14 | 27,15 | -1,24% | 613.810,00 |
| 07.02.2025 | 28,11 | 28,11 | 27,44 | 27,49 | -2,45% | 809.661,00 |
| 06.02.2025 | 28,08 | 28,28 | 27,90 | 28,18 | 0,50% | 629.143,00 |
| 05.02.2025 | 27,86 | 28,05 | 27,66 | 28,04 | 1,23% | 710.807,00 |
| 04.02.2025 | 27,55 | 27,83 | 27,52 | 27,70 | 0,44% | 1.169.644,00 |
| 03.02.2025 | 27,34 | 28,00 | 27,02 | 27,58 | -0,14% | 1.260.634,00 |
| 31.01.2025 | 27,81 | 27,91 | 26,73 | 27,62 | 3,10% | 2.161.913,00 |
| 30.01.2025 | 26,68 | 27,28 | 26,57 | 26,79 | 1,13% | 1.220.896,00 |
| 29.01.2025 | 26,54 | 26,80 | 26,24 | 26,49 | -0,38% | 586.722,00 |
| 28.01.2025 | 26,82 | 27,00 | 26,47 | 26,59 | -1,12% | 584.533,00 |
| 27.01.2025 | 26,41 | 27,16 | 26,31 | 26,89 | 2,01% | 891.851,00 |
| 24.01.2025 | 26,09 | 26,56 | 26,04 | 26,36 | 0,84% | 453.660,00 |
| 23.01.2025 | 26,17 | 26,39 | 26,01 | 26,14 | -0,57% | 635.371,00 |
| 22.01.2025 | 26,22 | 26,38 | 26,13 | 26,29 | -0,57% | 426.492,00 |
| 21.01.2025 | 26,35 | 26,78 | 26,12 | 26,44 | 1,34% | 546.279,00 |
| 17.01.2025 | 26,08 | 26,20 | 25,92 | 26,09 | 0,77% | 445.437,00 |
| 16.01.2025 | 25,90 | 26,01 | 25,68 | 25,89 | -0,46% | 449.850,00 |
| 15.01.2025 | 26,26 | 26,53 | 25,73 | 26,01 | 1,48% | 771.775,00 |
| 14.01.2025 | 25,23 | 25,78 | 25,20 | 25,63 | 2,48% | 1.062.122,00 |
| 13.01.2025 | 24,52 | 25,11 | 24,45 | 25,01 | 1,01% | 1.091.689,00 |
| 10.01.2025 | 24,74 | 24,81 | 24,05 | 24,76 | -1,24% | 1.850.156,00 |
| 08.01.2025 | 25,19 | 25,22 | 24,88 | 25,07 | -0,67% | 588.916,00 |
| 07.01.2025 | 25,57 | 25,70 | 24,97 | 25,24 | -1,14% | 743.503,00 |
| 06.01.2025 | 25,95 | 26,21 | 25,48 | 25,53 | -1,43% | 721.855,00 |
| 03.01.2025 | 25,73 | 25,94 | 25,17 | 25,90 | 1,29% | 547.484,00 |
| 02.01.2025 | 26,07 | 26,31 | 25,55 | 25,57 | -1,46% | 636.542,00 |
| 31.12.2024 | 26,09 | 26,20 | 25,92 | 25,95 | 0,15% | 544.986,00 |
| 30.12.2024 | 25,86 | 26,06 | 25,53 | 25,91 | -0,15% | 497.176,00 |
| 27.12.2024 | 25,76 | 26,30 | 25,74 | 25,95 | -1,11% | 466.861,00 |
| 26.12.2024 | 25,84 | 26,27 | 25,77 | 26,24 | 0,81% | 359.019,00 |
| 24.12.2024 | 25,79 | 26,05 | 25,69 | 26,03 | 1,28% | 179.833,00 |
| 23.12.2024 | 25,44 | 25,75 | 25,27 | 25,70 | 0,86% | 646.550,00 |
| 20.12.2024 | 25,14 | 25,84 | 25,06 | 25,48 | 1,11% | 2.267.054,00 |
| 19.12.2024 | 25,57 | 25,84 | 24,98 | 25,20 | 0,04% | 991.274,00 |
| 18.12.2024 | 26,94 | 26,94 | 25,17 | 25,19 | -5,73% | 1.140.029,00 |
| 17.12.2024 | 27,22 | 27,29 | 26,62 | 26,72 | -2,02% | 821.291,00 |
| 16.12.2024 | 27,03 | 27,31 | 26,91 | 27,27 | 0,78% | 706.035,00 |
| 13.12.2024 | 27,35 | 27,36 | 26,76 | 27,06 | -0,73% | 705.179,00 |