18,000$
3,93%
Echtzeit-Aktienkurs Hawaiian Holdings Inc.
Bid:
Ask:
Aktienkurse zur Hawaiian Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2024 | 17,32 | 18,00 | 17,29 | 18,00 | 3,93% | 12.912.607,00 |
| 16.09.2024 | 17,30 | 17,42 | 17,22 | 17,32 | 0,12% | 503.777,00 |
| 13.09.2024 | 17,35 | 17,41 | 17,20 | 17,30 | 0,12% | 763.591,00 |
| 12.09.2024 | 17,45 | 17,46 | 17,22 | 17,28 | -0,80% | 586.891,00 |
| 11.09.2024 | 17,09 | 17,45 | 17,09 | 17,42 | 1,52% | 749.538,00 |
| 10.09.2024 | 17,25 | 17,25 | 17,05 | 17,16 | -0,41% | 899.109,00 |
| 09.09.2024 | 17,06 | 17,32 | 17,06 | 17,23 | 0,94% | 1.143.494,00 |
| 06.09.2024 | 17,19 | 17,24 | 17,00 | 17,07 | 0,18% | 1.407.108,00 |
| 05.09.2024 | 17,40 | 17,40 | 16,82 | 17,04 | -2,01% | 2.467.438,00 |
| 04.09.2024 | 17,20 | 17,43 | 17,18 | 17,39 | 1,23% | 798.438,00 |
| 03.09.2024 | 17,25 | 17,32 | 17,14 | 17,18 | -0,81% | 1.131.075,00 |
| 30.08.2024 | 17,30 | 17,49 | 17,25 | 17,32 | -0,23% | 1.457.260,00 |
| 29.08.2024 | 17,40 | 17,51 | 17,02 | 17,36 | -0,29% | 2.720.380,00 |
| 28.08.2024 | 17,48 | 17,50 | 17,20 | 17,41 | -0,40% | 2.701.576,00 |
| 27.08.2024 | 17,40 | 17,49 | 17,37 | 17,48 | 0,69% | 822.179,00 |
| 26.08.2024 | 17,30 | 17,49 | 17,30 | 17,36 | -0,12% | 1.312.932,00 |
| 23.08.2024 | 17,39 | 17,50 | 17,29 | 17,38 | 0,00% | 3.350.653,00 |
| 22.08.2024 | 17,50 | 17,55 | 17,10 | 17,38 | -1,53% | 9.934.946,00 |
| 21.08.2024 | 17,68 | 17,71 | 17,62 | 17,65 | -0,17% | 4.999.262,00 |
| 20.08.2024 | 17,70 | 17,75 | 17,65 | 17,68 | 11,34% | 23.628.032,00 |
| 19.08.2024 | 16,50 | 16,53 | 15,65 | 15,88 | -4,39% | 2.168.784,00 |
| 16.08.2024 | 16,42 | 16,63 | 15,98 | 16,61 | 0,92% | 2.148.863,00 |
| 15.08.2024 | 15,72 | 16,46 | 15,50 | 16,46 | 10,32% | 4.259.123,00 |
| 14.08.2024 | 14,85 | 15,11 | 14,46 | 14,92 | 6,12% | 3.102.575,00 |
| 13.08.2024 | 12,31 | 14,07 | 11,75 | 14,06 | 0,07% | 7.162.648,00 |
| 12.08.2024 | 13,65 | 14,62 | 13,65 | 14,05 | 2,70% | 1.984.641,00 |
| 09.08.2024 | 12,74 | 13,72 | 12,74 | 13,68 | 6,87% | 843.108,00 |
| 08.08.2024 | 12,55 | 12,91 | 12,48 | 12,80 | 3,64% | 324.999,00 |
| 07.08.2024 | 12,89 | 12,89 | 12,32 | 12,35 | -2,60% | 634.105,00 |
| 06.08.2024 | 12,25 | 12,90 | 12,13 | 12,68 | 5,40% | 944.361,00 |
| 05.08.2024 | 11,36 | 12,26 | 11,36 | 12,03 | 0,17% | 940.001,00 |
| 02.08.2024 | 11,67 | 12,29 | 11,56 | 12,01 | 0,50% | 1.306.095,00 |
| 01.08.2024 | 12,74 | 12,85 | 11,88 | 11,95 | -6,57% | 1.681.392,00 |
| 31.07.2024 | 12,70 | 13,73 | 12,51 | 12,79 | -3,54% | 2.402.420,00 |
| 30.07.2024 | 12,25 | 13,27 | 12,14 | 13,26 | 12,09% | 3.259.931,00 |
| 29.07.2024 | 12,31 | 12,39 | 11,73 | 11,83 | -4,87% | 1.193.613,00 |
| 26.07.2024 | 12,09 | 12,45 | 11,81 | 12,44 | 4,32% | 1.105.836,00 |
| 25.07.2024 | 11,50 | 12,04 | 11,50 | 11,92 | 3,47% | 1.026.133,00 |
| 24.07.2024 | 13,04 | 13,06 | 10,52 | 11,52 | -11,59% | 5.897.399,00 |
| 23.07.2024 | 13,95 | 14,01 | 12,36 | 13,03 | -6,59% | 1.971.201,00 |
| 22.07.2024 | 13,74 | 14,10 | 13,68 | 13,95 | 0,36% | 490.168,00 |
| 19.07.2024 | 13,71 | 13,99 | 13,60 | 13,90 | 1,91% | 540.116,00 |
| 18.07.2024 | 14,02 | 14,02 | 13,55 | 13,64 | -1,87% | 803.038,00 |
| 17.07.2024 | 13,53 | 14,18 | 13,53 | 13,90 | 2,06% | 1.116.704,00 |
| 16.07.2024 | 13,58 | 13,65 | 13,31 | 13,62 | 0,22% | 739.278,00 |
| 15.07.2024 | 13,78 | 13,78 | 13,49 | 13,59 | 0,48% | 428.587,00 |
| 12.07.2024 | 13,98 | 13,98 | 13,47 | 13,53 | -2,84% | 1.222.310,00 |
| 11.07.2024 | 13,99 | 14,26 | 13,69 | 13,92 | -1,07% | 885.685,00 |
| 10.07.2024 | 13,80 | 14,13 | 13,62 | 14,07 | 1,96% | 1.003.915,00 |
| 09.07.2024 | 13,04 | 13,85 | 13,04 | 13,80 | 6,07% | 1.311.812,00 |
| 08.07.2024 | 12,68 | 13,03 | 12,64 | 13,01 | 3,09% | 788.197,00 |
| 05.07.2024 | 12,42 | 12,83 | 12,39 | 12,62 | 1,12% | 654.451,00 |
| 03.07.2024 | 12,21 | 12,54 | 12,16 | 12,48 | 2,97% | 460.805,00 |
| 02.07.2024 | 12,33 | 12,54 | 12,12 | 12,12 | -1,46% | 637.513,00 |
| 01.07.2024 | 12,34 | 12,43 | 12,21 | 12,30 | -1,05% | 627.649,00 |
| 28.06.2024 | 12,46 | 12,55 | 12,34 | 12,43 | 0,89% | 631.996,00 |
| 27.06.2024 | 12,30 | 12,45 | 12,28 | 12,32 | 0,16% | 700.223,00 |
| 26.06.2024 | 12,25 | 12,42 | 12,18 | 12,30 | 0,33% | 585.091,00 |
| 25.06.2024 | 12,42 | 12,61 | 12,26 | 12,26 | -1,76% | 906.903,00 |
| 24.06.2024 | 12,69 | 12,73 | 12,38 | 12,48 | -1,27% | 493.789,00 |
| 21.06.2024 | 12,72 | 12,79 | 12,59 | 12,64 | -0,55% | 284.685,00 |
| 20.06.2024 | 12,70 | 12,79 | 12,63 | 12,71 | -0,31% | 413.376,00 |
| 18.06.2024 | 12,84 | 12,94 | 12,75 | 12,75 | -0,78% | 217.676,00 |
| 17.06.2024 | 12,78 | 12,88 | 12,50 | 12,85 | 0,08% | 445.057,00 |
| 14.06.2024 | 13,00 | 13,03 | 12,78 | 12,84 | -1,27% | 760.853,00 |
| 13.06.2024 | 13,07 | 13,07 | 12,83 | 13,01 | -0,65% | 537.952,00 |
| 12.06.2024 | 13,20 | 13,36 | 13,07 | 13,09 | -0,15% | 581.861,00 |
| 11.06.2024 | 13,23 | 13,26 | 13,07 | 13,11 | -1,43% | 613.422,00 |
| 10.06.2024 | 13,30 | 13,44 | 13,20 | 13,30 | -0,45% | 382.922,00 |
| 07.06.2024 | 13,30 | 13,49 | 13,29 | 13,36 | -0,30% | 367.589,00 |
| 06.06.2024 | 13,33 | 13,47 | 13,28 | 13,40 | -0,30% | 528.405,00 |
| 05.06.2024 | 13,43 | 13,49 | 13,34 | 13,44 | 0,00% | 307.367,00 |
| 04.06.2024 | 13,49 | 13,57 | 13,38 | 13,44 | -0,88% | 384.125,00 |
| 03.06.2024 | 13,75 | 13,75 | 13,52 | 13,56 | -0,73% | 356.249,00 |
| 31.05.2024 | 13,62 | 13,67 | 13,51 | 13,66 | 0,96% | 342.944,00 |
| 30.05.2024 | 13,80 | 13,84 | 13,39 | 13,53 | -1,60% | 430.954,00 |
| 29.05.2024 | 13,50 | 13,79 | 13,43 | 13,75 | 0,55% | 324.490,00 |
| 28.05.2024 | 13,72 | 13,86 | 13,63 | 13,68 | -0,91% | 359.678,00 |
| 24.05.2024 | 13,46 | 13,85 | 13,44 | 13,80 | 2,91% | 326.528,00 |
| 23.05.2024 | 13,53 | 13,56 | 13,33 | 13,41 | -0,59% | 387.594,00 |
| 22.05.2024 | 13,57 | 13,65 | 13,34 | 13,49 | -0,59% | 346.127,00 |
| 21.05.2024 | 13,56 | 13,62 | 13,52 | 13,57 | -0,37% | 647.773,00 |
| 20.05.2024 | 13,50 | 13,66 | 13,50 | 13,62 | 0,07% | 239.849,00 |
| 17.05.2024 | 13,65 | 13,75 | 13,44 | 13,61 | 0,07% | 346.732,00 |
| 16.05.2024 | 13,70 | 13,75 | 13,53 | 13,60 | -0,95% | 331.799,00 |
| 15.05.2024 | 13,54 | 13,76 | 13,49 | 13,73 | 1,85% | 1.402.792,00 |
| 14.05.2024 | 13,41 | 13,54 | 13,38 | 13,48 | 1,05% | 734.959,00 |
| 13.05.2024 | 13,50 | 13,56 | 13,32 | 13,34 | -0,45% | 323.198,00 |
| 10.05.2024 | 13,00 | 13,48 | 12,99 | 13,40 | 2,60% | 626.401,00 |
| 09.05.2024 | 13,14 | 13,20 | 12,91 | 13,06 | -0,61% | 463.449,00 |
| 08.05.2024 | 12,88 | 13,26 | 12,83 | 13,14 | 5,12% | 1.069.139,00 |
| 07.05.2024 | 12,25 | 12,61 | 12,20 | 12,50 | 1,79% | 635.908,00 |
| 06.05.2024 | 12,50 | 12,51 | 12,14 | 12,28 | -1,84% | 653.224,00 |
| 03.05.2024 | 12,70 | 12,73 | 12,48 | 12,51 | -0,48% | 456.472,00 |
| 02.05.2024 | 12,78 | 12,80 | 12,51 | 12,57 | -0,95% | 760.915,00 |
| 01.05.2024 | 12,70 | 12,97 | 12,51 | 12,69 | -0,08% | 569.266,00 |
| 30.04.2024 | 12,38 | 12,81 | 12,31 | 12,70 | 2,34% | 648.930,00 |
| 29.04.2024 | 12,33 | 12,45 | 12,17 | 12,41 | 1,14% | 802.090,00 |
| 26.04.2024 | 12,14 | 12,30 | 12,01 | 12,27 | 1,24% | 768.354,00 |
| 25.04.2024 | 12,22 | 12,45 | 12,09 | 12,12 | -2,42% | 1.060.305,00 |