24,590$
0,61%
Echtzeit-Aktienkurs First Hawaiian
Bid:
Ask:
Aktienkurse zur First Hawaiian Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 24,33 | 24,62 | 24,18 | 24,59 | 0,61% | 1.439.673,00 |
| 25.03.2026 | 24,69 | 24,88 | 24,35 | 24,44 | -0,43% | 1.242.050,00 |
| 24.03.2026 | 24,15 | 24,85 | 23,83 | 24,55 | 1,30% | 1.774.805,00 |
| 23.03.2026 | 24,31 | 24,77 | 24,11 | 24,23 | 1,72% | 2.779.059,00 |
| 20.03.2026 | 23,69 | 23,85 | 23,54 | 23,82 | 0,57% | 3.226.641,00 |
| 19.03.2026 | 23,56 | 23,92 | 23,26 | 23,69 | 0,36% | 1.409.514,00 |
| 18.03.2026 | 23,88 | 23,97 | 23,57 | 23,60 | -1,54% | 1.504.967,00 |
| 17.03.2026 | 24,11 | 24,19 | 23,69 | 23,97 | 0,63% | 936.685,00 |
| 16.03.2026 | 24,17 | 24,23 | 23,78 | 23,82 | -0,52% | 1.415.624,00 |
| 13.03.2026 | 24,07 | 24,29 | 23,81 | 23,95 | 0,29% | 1.318.589,00 |
| 12.03.2026 | 23,57 | 23,99 | 23,53 | 23,88 | -0,60% | 1.477.849,00 |
| 11.03.2026 | 24,07 | 24,33 | 23,83 | 24,02 | -0,62% | 1.148.281,00 |
| 10.03.2026 | 24,38 | 24,82 | 23,96 | 24,17 | -0,98% | 1.906.178,00 |
| 09.03.2026 | 23,70 | 24,55 | 23,48 | 24,41 | -0,31% | 1.561.128,00 |
| 06.03.2026 | 24,21 | 24,53 | 23,88 | 24,49 | -1,86% | 1.178.720,00 |
| 05.03.2026 | 24,88 | 25,17 | 24,69 | 24,95 | -0,80% | 1.376.532,00 |
| 04.03.2026 | 25,06 | 25,35 | 24,98 | 25,15 | 0,54% | 1.234.307,00 |
| 03.03.2026 | 24,44 | 25,24 | 24,36 | 25,02 | -0,38% | 1.243.003,00 |
| 02.03.2026 | 24,45 | 25,35 | 24,19 | 25,11 | 1,41% | 1.577.665,00 |
| 27.02.2026 | 25,40 | 25,65 | 24,40 | 24,76 | -4,36% | 2.102.812,00 |
| 26.02.2026 | 25,62 | 26,17 | 25,54 | 25,89 | 1,21% | 1.481.502,00 |
| 25.02.2026 | 25,21 | 25,67 | 25,07 | 25,58 | 2,08% | 859.859,00 |
| 24.02.2026 | 25,04 | 25,26 | 24,74 | 25,06 | -5,04% | 1.022.798,00 |
| 20.02.2026 | 25,99 | 26,52 | 25,91 | 26,39 | 0,61% | 1.281.475,00 |
| 19.02.2026 | 26,22 | 26,39 | 25,88 | 26,23 | -0,83% | 1.465.682,00 |
| 18.02.2026 | 26,40 | 26,80 | 26,14 | 26,45 | 0,19% | 1.125.682,00 |
| 17.02.2026 | 26,40 | 26,71 | 26,19 | 26,40 | 0,38% | 888.359,00 |
| 13.02.2026 | 25,83 | 26,33 | 25,58 | 26,30 | 0,80% | 1.126.725,00 |
| 12.02.2026 | 26,94 | 27,09 | 25,87 | 26,09 | -2,54% | 1.432.513,00 |
| 11.02.2026 | 27,11 | 27,42 | 26,55 | 26,77 | -1,04% | 794.583,00 |
| 10.02.2026 | 27,08 | 27,35 | 26,56 | 27,05 | -0,55% | 973.159,00 |
| 09.02.2026 | 27,22 | 27,48 | 26,58 | 27,20 | -0,11% | 1.359.230,00 |
| 06.02.2026 | 26,98 | 27,28 | 26,80 | 27,23 | 1,95% | 1.551.825,00 |
| 05.02.2026 | 27,12 | 27,43 | 26,54 | 26,71 | -1,49% | 2.254.685,00 |
| 04.02.2026 | 26,89 | 27,39 | 26,85 | 27,12 | 2,22% | 1.925.355,00 |
| 03.02.2026 | 26,38 | 27,06 | 26,31 | 26,53 | 0,57% | 1.964.297,00 |
| 02.02.2026 | 26,49 | 26,66 | 26,01 | 26,38 | -0,62% | 1.833.441,00 |
| 30.01.2026 | 27,52 | 28,11 | 26,38 | 26,54 | -3,70% | 2.527.081,00 |
| 29.01.2026 | 27,25 | 27,61 | 26,95 | 27,56 | 2,04% | 2.209.675,00 |
| 28.01.2026 | 27,07 | 27,37 | 26,96 | 27,01 | -0,22% | 1.518.964,00 |
| 27.01.2026 | 27,53 | 27,82 | 26,80 | 27,07 | -1,49% | 3.139.639,00 |
| 26.01.2026 | 27,12 | 27,66 | 26,10 | 27,48 | -1,61% | 2.377.201,00 |
| 22.01.2026 | 27,69 | 28,35 | 27,62 | 27,93 | 0,83% | 1.578.583,00 |
| 21.01.2026 | 26,74 | 27,77 | 26,64 | 27,70 | 4,57% | 1.548.904,00 |
| 20.01.2026 | 26,37 | 26,82 | 26,32 | 26,49 | -0,82% | 834.101,00 |
| 16.01.2026 | 26,80 | 26,91 | 26,61 | 26,71 | -0,67% | 711.445,00 |
| 15.01.2026 | 26,53 | 27,01 | 26,43 | 26,89 | 1,32% | 729.097,00 |
| 14.01.2026 | 26,04 | 26,56 | 25,89 | 26,54 | 1,61% | 873.356,00 |
| 13.01.2026 | 26,46 | 26,46 | 26,03 | 26,12 | -0,84% | 947.936,00 |
| 12.01.2026 | 26,68 | 26,80 | 26,22 | 26,34 | -2,12% | 1.287.137,00 |
| 09.01.2026 | 27,23 | 27,44 | 26,85 | 26,91 | -0,96% | 2.181.127,00 |
| 08.01.2026 | 26,23 | 27,37 | 26,16 | 27,17 | 3,23% | 2.228.734,00 |
| 07.01.2026 | 26,40 | 26,60 | 26,11 | 26,32 | -0,75% | 1.026.542,00 |
| 06.01.2026 | 26,29 | 26,68 | 26,15 | 26,52 | 0,89% | 1.456.173,00 |
| 05.01.2026 | 25,56 | 26,44 | 25,56 | 26,29 | 2,40% | 1.235.001,00 |
| 02.01.2026 | 25,34 | 25,79 | 24,98 | 25,67 | 1,46% | 1.078.772,00 |
| 31.12.2025 | 25,58 | 25,71 | 25,29 | 25,30 | -1,09% | 881.483,00 |
| 30.12.2025 | 25,75 | 25,75 | 25,56 | 25,58 | -0,66% | 723.399,00 |
| 29.12.2025 | 26,01 | 26,14 | 25,74 | 25,75 | -1,19% | 773.578,00 |
| 26.12.2025 | 26,26 | 26,33 | 25,98 | 26,06 | -0,72% | 572.797,00 |
| 24.12.2025 | 26,32 | 26,42 | 26,14 | 26,25 | -0,11% | 433.338,00 |
| 23.12.2025 | 26,46 | 26,56 | 26,23 | 26,28 | -0,68% | 1.194.834,00 |
| 22.12.2025 | 26,23 | 26,50 | 26,16 | 26,46 | 0,76% | 1.020.095,00 |
| 19.12.2025 | 26,28 | 26,46 | 26,07 | 26,26 | -0,11% | 3.010.814,00 |
| 18.12.2025 | 26,39 | 26,52 | 26,17 | 26,29 | -0,08% | 1.155.883,00 |
| 17.12.2025 | 26,00 | 26,45 | 25,94 | 26,31 | 1,50% | 1.083.001,00 |
| 16.12.2025 | 26,18 | 26,27 | 25,91 | 25,92 | -0,54% | 989.751,00 |
| 15.12.2025 | 26,21 | 26,35 | 26,02 | 26,06 | 0,19% | 1.112.770,00 |
| 12.12.2025 | 26,31 | 26,31 | 25,88 | 26,01 | -0,57% | 958.361,00 |
| 11.12.2025 | 25,98 | 26,49 | 25,98 | 26,16 | 0,38% | 1.162.612,00 |
| 10.12.2025 | 25,21 | 26,23 | 25,21 | 26,06 | 3,45% | 1.334.661,00 |
| 09.12.2025 | 25,41 | 25,75 | 25,00 | 25,19 | -1,37% | 1.268.539,00 |
| 08.12.2025 | 25,31 | 25,67 | 25,30 | 25,54 | 1,15% | 1.278.474,00 |
| 05.12.2025 | 25,21 | 25,39 | 25,14 | 25,25 | -0,32% | 1.014.146,00 |
| 04.12.2025 | 25,27 | 25,48 | 25,17 | 25,33 | 0,12% | 1.070.469,00 |
| 03.12.2025 | 24,94 | 25,44 | 24,93 | 25,30 | 1,24% | 1.225.801,00 |
| 02.12.2025 | 25,40 | 25,41 | 24,95 | 24,99 | -1,50% | 1.898.808,00 |
| 01.12.2025 | 24,79 | 25,48 | 24,74 | 25,37 | 1,81% | 1.632.851,00 |
| 28.11.2025 | 25,19 | 25,30 | 24,89 | 24,92 | -0,99% | 856.038,00 |
| 26.11.2025 | 25,36 | 25,53 | 25,14 | 25,17 | -0,63% | 1.704.705,00 |
| 25.11.2025 | 24,81 | 25,54 | 24,81 | 25,33 | 2,72% | 2.428.732,00 |
| 24.11.2025 | 24,60 | 24,75 | 24,43 | 24,66 | 2,45% | 1.317.100,00 |
| 20.11.2025 | 24,33 | 24,54 | 23,92 | 24,07 | -0,04% | 1.293.931,00 |
| 19.11.2025 | 23,69 | 24,16 | 23,69 | 24,08 | 1,67% | 1.178.867,00 |
| 18.11.2025 | 23,34 | 23,90 | 23,32 | 23,69 | 1,26% | 1.626.678,00 |
| 17.11.2025 | 23,97 | 24,24 | 23,33 | 23,39 | -4,74% | 1.851.595,00 |
| 13.11.2025 | 24,67 | 24,94 | 24,47 | 24,56 | -0,91% | 920.624,00 |
| 12.11.2025 | 24,96 | 25,22 | 24,75 | 24,78 | -0,40% | 1.200.884,00 |
| 11.11.2025 | 25,03 | 25,08 | 24,85 | 24,88 | 0,26% | 763.765,00 |
| 10.11.2025 | 24,81 | 25,02 | 24,62 | 24,82 | 0,11% | 1.033.641,00 |
| 07.11.2025 | 24,29 | 24,80 | 24,20 | 24,79 | 1,57% | 954.385,00 |
| 06.11.2025 | 24,72 | 24,86 | 24,34 | 24,41 | -1,43% | 1.344.979,00 |
| 05.11.2025 | 24,45 | 25,06 | 24,43 | 24,76 | 1,48% | 1.144.960,00 |
| 04.11.2025 | 24,48 | 24,56 | 24,18 | 24,40 | -0,95% | 1.063.241,00 |
| 03.11.2025 | 24,52 | 24,70 | 24,14 | 24,64 | 0,39% | 1.140.105,00 |
| 31.10.2025 | 24,26 | 24,54 | 24,02 | 24,54 | 0,66% | 1.282.863,00 |
| 30.10.2025 | 24,45 | 24,79 | 24,34 | 24,38 | -0,33% | 1.198.409,00 |
| 29.10.2025 | 24,88 | 25,10 | 24,39 | 24,46 | -2,28% | 1.022.728,00 |
| 28.10.2025 | 25,04 | 25,09 | 24,67 | 25,03 | 0,08% | 1.297.163,00 |
| 27.10.2025 | 25,01 | 25,26 | 24,69 | 25,01 | 0,93% | 1.641.828,00 |