10,730$
0,09%
Echtzeit-Aktienkurs Hawaiian Electric Industries
Bid:
Ask:
Aktienkurse zur Hawaiian Electric Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 10,66 | 10,81 | 10,64 | 10,73 | 0,09% | 1.381.120,00 |
| 31.07.2025 | 10,82 | 10,82 | 10,66 | 10,72 | -1,02% | 1.942.274,00 |
| 30.07.2025 | 10,79 | 10,99 | 10,77 | 10,83 | 0,84% | 1.552.489,00 |
| 29.07.2025 | 10,73 | 10,77 | 10,57 | 10,74 | 0,47% | 1.336.125,00 |
| 28.07.2025 | 10,78 | 10,81 | 10,66 | 10,69 | -1,47% | 1.241.047,00 |
| 25.07.2025 | 10,74 | 10,88 | 10,74 | 10,85 | 0,65% | 1.140.542,00 |
| 24.07.2025 | 10,77 | 10,85 | 10,69 | 10,78 | -0,74% | 1.561.458,00 |
| 23.07.2025 | 10,93 | 10,98 | 10,80 | 10,86 | 0,37% | 1.121.839,00 |
| 22.07.2025 | 10,90 | 11,08 | 10,82 | 10,82 | -0,73% | 1.873.347,00 |
| 21.07.2025 | 10,75 | 11,11 | 10,75 | 10,90 | 1,49% | 1.972.136,00 |
| 18.07.2025 | 10,71 | 10,81 | 10,54 | 10,74 | 0,75% | 1.661.381,00 |
| 17.07.2025 | 10,64 | 10,78 | 10,60 | 10,66 | -0,28% | 1.314.570,00 |
| 16.07.2025 | 10,56 | 10,75 | 10,48 | 10,69 | 2,20% | 1.942.369,00 |
| 15.07.2025 | 10,63 | 10,76 | 10,45 | 10,46 | -1,51% | 1.445.532,00 |
| 14.07.2025 | 10,53 | 10,80 | 10,53 | 10,62 | 0,47% | 1.261.335,00 |
| 11.07.2025 | 10,60 | 10,68 | 10,49 | 10,57 | -0,75% | 1.627.307,00 |
| 10.07.2025 | 10,65 | 10,85 | 10,55 | 10,65 | -0,65% | 1.980.711,00 |
| 09.07.2025 | 10,81 | 10,83 | 10,65 | 10,72 | -0,83% | 1.392.666,00 |
| 08.07.2025 | 10,76 | 11,00 | 10,68 | 10,81 | 0,46% | 1.738.417,00 |
| 07.07.2025 | 10,93 | 11,06 | 10,72 | 10,76 | -2,00% | 1.613.344,00 |
| 03.07.2025 | 10,91 | 11,03 | 10,87 | 10,98 | 1,67% | 1.130.237,00 |
| 02.07.2025 | 11,17 | 11,23 | 10,78 | 10,80 | -3,31% | 2.472.803,00 |
| 01.07.2025 | 10,60 | 11,20 | 10,52 | 11,17 | 5,08% | 3.698.535,00 |
| 30.06.2025 | 10,63 | 10,83 | 10,53 | 10,63 | -0,19% | 2.155.217,00 |
| 27.06.2025 | 10,51 | 10,79 | 10,49 | 10,65 | 1,14% | 2.734.299,00 |
| 26.06.2025 | 10,50 | 10,55 | 10,38 | 10,53 | 0,86% | 1.309.607,00 |
| 25.06.2025 | 10,78 | 10,78 | 10,40 | 10,44 | -3,33% | 1.924.148,00 |
| 24.06.2025 | 10,74 | 11,06 | 10,74 | 10,80 | 0,09% | 1.751.347,00 |
| 23.06.2025 | 10,38 | 10,79 | 10,37 | 10,79 | 3,95% | 2.211.718,00 |
| 20.06.2025 | 10,36 | 10,44 | 10,30 | 10,38 | 0,39% | 1.865.783,00 |
| 18.06.2025 | 10,25 | 10,36 | 10,20 | 10,34 | 0,88% | 1.255.793,00 |
| 17.06.2025 | 10,26 | 10,42 | 10,24 | 10,25 | -1,06% | 1.372.937,00 |
| 16.06.2025 | 10,60 | 10,60 | 10,31 | 10,36 | -1,24% | 1.317.846,00 |
| 13.06.2025 | 10,57 | 10,67 | 10,46 | 10,49 | -1,69% | 1.079.444,00 |
| 12.06.2025 | 10,66 | 10,79 | 10,60 | 10,67 | -1,02% | 941.888,00 |
| 11.06.2025 | 10,67 | 10,81 | 10,54 | 10,78 | 1,79% | 1.588.850,00 |
| 10.06.2025 | 10,42 | 10,59 | 10,41 | 10,59 | 1,63% | 1.228.125,00 |
| 09.06.2025 | 10,45 | 10,57 | 10,41 | 10,42 | -0,38% | 1.262.678,00 |
| 06.06.2025 | 10,55 | 10,56 | 10,41 | 10,46 | -0,10% | 1.177.261,00 |
| 05.06.2025 | 10,26 | 10,56 | 10,22 | 10,47 | 2,65% | 2.155.868,00 |
| 04.06.2025 | 10,71 | 10,72 | 10,15 | 10,20 | -5,12% | 3.003.282,00 |
| 03.06.2025 | 10,75 | 10,80 | 10,66 | 10,75 | 0,19% | 1.332.429,00 |
| 02.06.2025 | 10,75 | 10,80 | 10,57 | 10,73 | 0,47% | 1.438.195,00 |
| 30.05.2025 | 10,76 | 10,82 | 10,63 | 10,68 | -1,75% | 2.073.849,00 |
| 29.05.2025 | 10,76 | 10,97 | 10,70 | 10,87 | 1,02% | 1.440.311,00 |
| 28.05.2025 | 10,85 | 11,15 | 10,73 | 10,76 | -1,01% | 2.143.437,00 |
| 27.05.2025 | 10,77 | 11,02 | 10,62 | 10,87 | 2,45% | 1.739.225,00 |
| 23.05.2025 | 10,52 | 10,66 | 10,48 | 10,61 | 0,57% | 1.048.125,00 |
| 22.05.2025 | 10,53 | 10,61 | 10,46 | 10,55 | -0,38% | 1.333.619,00 |
| 21.05.2025 | 10,72 | 10,78 | 10,53 | 10,59 | -2,13% | 1.324.275,00 |
| 20.05.2025 | 10,63 | 10,83 | 10,63 | 10,82 | 1,22% | 1.331.769,00 |
| 19.05.2025 | 10,57 | 10,72 | 10,54 | 10,69 | 0,66% | 1.362.787,00 |
| 16.05.2025 | 10,48 | 10,65 | 10,48 | 10,62 | 0,28% | 2.312.341,00 |
| 15.05.2025 | 10,34 | 10,64 | 10,14 | 10,59 | 2,52% | 2.501.485,00 |
| 14.05.2025 | 10,87 | 10,92 | 10,32 | 10,33 | -5,49% | 3.431.441,00 |
| 13.05.2025 | 10,82 | 10,99 | 10,68 | 10,93 | 2,25% | 1.835.142,00 |
| 12.05.2025 | 10,69 | 11,04 | 10,52 | 10,69 | 1,91% | 3.129.066,00 |
| 09.05.2025 | 10,42 | 10,58 | 10,30 | 10,49 | 0,67% | 1.854.103,00 |
| 08.05.2025 | 10,46 | 10,53 | 10,32 | 10,42 | 0,29% | 1.735.535,00 |
| 07.05.2025 | 10,40 | 10,52 | 10,31 | 10,39 | 0,48% | 1.355.556,00 |
| 06.05.2025 | 10,31 | 10,48 | 10,26 | 10,34 | 0,00% | 1.336.804,00 |
| 05.05.2025 | 10,18 | 10,55 | 10,17 | 10,34 | 1,27% | 1.545.082,00 |
| 02.05.2025 | 10,28 | 10,31 | 10,14 | 10,21 | -0,20% | 1.316.166,00 |
| 01.05.2025 | 10,42 | 10,58 | 10,19 | 10,23 | -2,57% | 1.954.335,00 |
| 30.04.2025 | 10,39 | 10,55 | 10,08 | 10,50 | 0,00% | 1.950.629,00 |
| 29.04.2025 | 10,19 | 10,52 | 10,16 | 10,50 | 2,84% | 1.450.747,00 |
| 28.04.2025 | 10,11 | 10,21 | 10,03 | 10,21 | 1,49% | 1.356.224,00 |
| 25.04.2025 | 10,34 | 10,34 | 10,03 | 10,06 | -2,90% | 1.632.918,00 |
| 24.04.2025 | 10,31 | 10,44 | 10,26 | 10,36 | 0,48% | 1.070.685,00 |
| 23.04.2025 | 10,55 | 10,64 | 10,23 | 10,31 | -1,43% | 1.280.940,00 |
| 22.04.2025 | 10,34 | 10,56 | 10,26 | 10,46 | 2,05% | 1.215.603,00 |
| 21.04.2025 | 10,50 | 10,50 | 10,14 | 10,25 | -1,91% | 1.261.522,00 |
| 17.04.2025 | 10,31 | 10,65 | 10,28 | 10,45 | 0,97% | 1.822.027,00 |
| 16.04.2025 | 10,45 | 10,48 | 10,27 | 10,35 | -0,29% | 1.684.657,00 |
| 15.04.2025 | 10,04 | 10,52 | 9,94 | 10,38 | 3,28% | 2.557.555,00 |
| 14.04.2025 | 9,85 | 10,08 | 9,73 | 10,05 | 3,93% | 1.895.489,00 |
| 11.04.2025 | 9,39 | 9,72 | 9,27 | 9,67 | 2,55% | 1.534.318,00 |
| 10.04.2025 | 9,60 | 9,60 | 9,16 | 9,43 | -3,48% | 3.182.642,00 |
| 09.04.2025 | 9,21 | 9,95 | 9,06 | 9,77 | 4,38% | 3.147.279,00 |
| 08.04.2025 | 9,85 | 9,95 | 9,23 | 9,36 | -3,70% | 3.373.176,00 |
| 07.04.2025 | 9,57 | 10,23 | 9,29 | 9,72 | -2,51% | 3.239.415,00 |
| 04.04.2025 | 10,20 | 10,25 | 9,72 | 9,97 | -3,95% | 2.837.989,00 |
| 03.04.2025 | 10,77 | 10,90 | 10,38 | 10,38 | -4,95% | 2.405.719,00 |
| 02.04.2025 | 10,91 | 11,01 | 10,83 | 10,92 | -0,36% | 1.877.304,00 |
| 01.04.2025 | 10,94 | 11,11 | 10,79 | 10,96 | 0,09% | 1.776.579,00 |
| 31.03.2025 | 10,98 | 11,12 | 10,81 | 10,95 | -1,53% | 2.362.006,00 |
| 28.03.2025 | 11,20 | 11,54 | 10,97 | 11,12 | -0,45% | 3.347.973,00 |
| 27.03.2025 | 10,96 | 11,19 | 10,93 | 11,17 | 2,20% | 1.667.696,00 |
| 26.03.2025 | 10,81 | 11,04 | 10,78 | 10,93 | 0,92% | 1.350.319,00 |
| 25.03.2025 | 11,19 | 11,19 | 10,78 | 10,83 | -2,52% | 2.355.033,00 |
| 24.03.2025 | 10,97 | 11,29 | 10,95 | 11,11 | 1,46% | 2.036.566,00 |
| 21.03.2025 | 10,98 | 11,18 | 10,88 | 10,95 | -1,17% | 3.591.799,00 |
| 20.03.2025 | 10,95 | 11,37 | 10,95 | 11,08 | 1,00% | 1.940.628,00 |
| 19.03.2025 | 10,95 | 11,05 | 10,81 | 10,97 | -0,36% | 1.839.378,00 |
| 18.03.2025 | 11,23 | 11,31 | 10,98 | 11,01 | -1,34% | 1.730.353,00 |
| 17.03.2025 | 11,25 | 11,45 | 11,14 | 11,16 | -0,71% | 1.931.911,00 |
| 14.03.2025 | 10,88 | 11,26 | 10,82 | 11,24 | 3,12% | 1.836.932,00 |
| 13.03.2025 | 10,92 | 11,20 | 10,79 | 10,90 | 0,00% | 1.804.106,00 |
| 12.03.2025 | 11,01 | 11,20 | 10,72 | 10,90 | -2,42% | 2.575.304,00 |
| 11.03.2025 | 11,25 | 11,31 | 10,93 | 11,17 | -0,71% | 2.553.637,00 |