12,120$
0,25%
Echtzeit-Aktienkurs Hawaiian Electric Industries Inc.
Bid:
Ask:
Aktienkurse zur Hawaiian Electric Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2025 | 12,14 | 12,30 | 12,07 | 12,12 | 0,25% | 2.048.733,00 |
| 16.09.2025 | 12,20 | 12,23 | 12,06 | 12,09 | -0,74% | 1.290.062,00 |
| 15.09.2025 | 12,17 | 12,21 | 12,08 | 12,18 | 0,66% | 1.247.093,00 |
| 12.09.2025 | 12,12 | 12,15 | 12,01 | 12,10 | -0,33% | 1.114.958,00 |
| 11.09.2025 | 12,03 | 12,20 | 12,03 | 12,14 | 0,91% | 1.144.601,00 |
| 10.09.2025 | 11,83 | 12,07 | 11,80 | 12,03 | 1,52% | 1.823.986,00 |
| 09.09.2025 | 11,83 | 12,11 | 11,74 | 11,85 | -0,25% | 1.960.949,00 |
| 08.09.2025 | 12,34 | 12,34 | 11,84 | 11,88 | -3,49% | 2.517.606,00 |
| 05.09.2025 | 12,39 | 12,44 | 12,22 | 12,31 | -0,49% | 1.424.855,00 |
| 04.09.2025 | 12,45 | 12,50 | 12,27 | 12,37 | -0,48% | 1.649.494,00 |
| 03.09.2025 | 12,24 | 12,51 | 12,23 | 12,43 | 1,39% | 2.162.561,00 |
| 02.09.2025 | 12,82 | 12,84 | 12,08 | 12,26 | -5,40% | 4.126.847,00 |
| 29.08.2025 | 12,94 | 13,41 | 12,87 | 12,96 | 0,54% | 4.753.148,00 |
| 28.08.2025 | 12,68 | 12,90 | 12,52 | 12,89 | 2,22% | 3.152.187,00 |
| 27.08.2025 | 12,20 | 12,65 | 12,20 | 12,61 | 3,36% | 2.143.656,00 |
| 26.08.2025 | 12,27 | 12,37 | 12,16 | 12,20 | -0,57% | 2.165.078,00 |
| 25.08.2025 | 12,14 | 12,45 | 12,12 | 12,27 | 0,57% | 1.939.068,00 |
| 22.08.2025 | 11,75 | 12,23 | 11,72 | 12,20 | 4,81% | 2.881.916,00 |
| 21.08.2025 | 11,63 | 11,74 | 11,57 | 11,64 | -0,43% | 1.607.397,00 |
| 20.08.2025 | 11,49 | 11,73 | 11,49 | 11,69 | 2,10% | 2.028.305,00 |
| 19.08.2025 | 11,45 | 11,56 | 11,39 | 11,45 | 0,00% | 1.198.334,00 |
| 18.08.2025 | 11,46 | 11,49 | 11,33 | 11,45 | 0,44% | 1.634.914,00 |
| 15.08.2025 | 11,37 | 11,45 | 11,20 | 11,40 | 0,26% | 2.096.563,00 |
| 14.08.2025 | 11,36 | 11,48 | 11,27 | 11,37 | -0,26% | 1.373.046,00 |
| 13.08.2025 | 11,50 | 11,56 | 11,33 | 11,40 | -0,70% | 1.873.962,00 |
| 12.08.2025 | 11,34 | 11,49 | 11,23 | 11,48 | 2,78% | 2.425.769,00 |
| 11.08.2025 | 10,80 | 11,37 | 10,77 | 11,17 | 3,52% | 2.803.998,00 |
| 08.08.2025 | 11,07 | 11,16 | 10,60 | 10,79 | -2,26% | 3.010.081,00 |
| 07.08.2025 | 11,10 | 11,23 | 11,00 | 11,04 | -0,09% | 1.487.935,00 |
| 06.08.2025 | 11,10 | 11,14 | 11,00 | 11,05 | -0,27% | 1.264.048,00 |
| 05.08.2025 | 10,91 | 11,12 | 10,87 | 11,08 | 1,47% | 2.849.066,00 |
| 04.08.2025 | 10,75 | 10,95 | 10,75 | 10,92 | 1,77% | 1.355.324,00 |
| 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 |