9,884€
-9,61%
Echtzeit-Aktienkurs Hawaiian Electric Industries
Bid:
Ask:
Aktienkurse zur Hawaiian Electric Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 10,16 | 10,22 | 9,75 | 9,79 | -3,25% | - |
| 05.09.2024 | 11,01 | 11,22 | 10,02 | 10,12 | -8,09% | - |
| 04.09.2024 | 10,45 | 11,49 | 10,40 | 11,01 | 4,81% | - |
| 03.09.2024 | 9,71 | 10,81 | 9,54 | 10,50 | 8,10% | - |
| 02.09.2024 | 9,73 | 9,73 | 9,69 | 9,72 | 0,23% | - |
| 30.08.2024 | 9,90 | 9,93 | 9,53 | 9,69 | -1,48% | - |
| 29.08.2024 | 9,88 | 9,99 | 9,68 | 9,84 | -0,46% | - |
| 28.08.2024 | 9,83 | 9,99 | 9,70 | 9,89 | 1,46% | - |
| 27.08.2024 | 10,31 | 10,45 | 9,73 | 9,74 | -4,92% | - |
| 26.08.2024 | 10,44 | 10,58 | 10,22 | 10,25 | -1,45% | - |
| 23.08.2024 | 10,02 | 10,71 | 10,02 | 10,40 | 3,74% | - |
| 22.08.2024 | 10,49 | 10,62 | 9,92 | 10,02 | -4,01% | - |
| 21.08.2024 | 10,88 | 10,94 | 10,42 | 10,44 | -3,15% | - |
| 20.08.2024 | 11,19 | 11,26 | 10,67 | 10,78 | -2,16% | - |
| 19.08.2024 | 12,10 | 12,23 | 11,02 | 11,02 | -9,14% | - |
| 16.08.2024 | 12,33 | 12,54 | 11,97 | 12,13 | -1,48% | - |
| 15.08.2024 | 12,29 | 12,66 | 12,18 | 12,31 | 0,02% | - |
| 14.08.2024 | 12,73 | 12,74 | 11,82 | 12,31 | -1,68% | - |
| 13.08.2024 | 12,21 | 12,79 | 12,11 | 12,52 | 3,16% | - |
| 12.08.2024 | 13,10 | 13,50 | 11,18 | 12,14 | -14,63% | - |
| 09.08.2024 | 14,60 | 14,79 | 14,14 | 14,22 | -2,92% | - |
| 08.08.2024 | 13,99 | 14,78 | 13,93 | 14,64 | 4,11% | - |
| 07.08.2024 | 14,92 | 15,20 | 13,93 | 14,07 | -4,95% | - |
| 06.08.2024 | 15,54 | 15,55 | 14,71 | 14,80 | -3,39% | - |
| 05.08.2024 | 14,51 | 15,44 | 13,51 | 15,32 | 4,11% | 65,00 |
| 02.08.2024 | 15,36 | 15,55 | 14,31 | 14,71 | -4,98% | - |
| 01.08.2024 | 15,45 | 15,65 | 15,25 | 15,48 | 1,11% | - |
| 31.07.2024 | 15,45 | 15,74 | 15,04 | 15,31 | -1,03% | - |
| 30.07.2024 | 15,12 | 15,61 | 14,92 | 15,47 | 2,38% | - |
| 29.07.2024 | 15,59 | 15,59 | 14,87 | 15,11 | -2,53% | - |
| 26.07.2024 | 15,09 | 15,66 | 14,94 | 15,51 | 2,93% | - |
| 25.07.2024 | 15,57 | 15,70 | 14,80 | 15,06 | -2,56% | - |
| 24.07.2024 | 15,12 | 15,73 | 14,89 | 15,46 | 1,80% | - |
| 23.07.2024 | 13,80 | 15,27 | 13,60 | 15,19 | 10,18% | 750,00 |
| 22.07.2024 | 16,05 | 16,29 | 12,67 | 13,78 | -14,37% | - |
| 19.07.2024 | 17,26 | 17,26 | 15,14 | 16,10 | 37,62% | 100,00 |
| 18.07.2024 | 11,73 | 12,37 | 11,52 | 11,70 | -0,20% | - |
| 17.07.2024 | 11,25 | 12,23 | 10,94 | 11,72 | 5,05% | - |
| 16.07.2024 | 9,74 | 11,18 | 9,63 | 11,16 | 14,96% | - |
| 15.07.2024 | 9,73 | 9,79 | 9,24 | 9,70 | 1,51% | 560,00 |
| 12.07.2024 | 10,10 | 10,15 | 9,46 | 9,56 | -4,98% | - |
| 11.07.2024 | 9,67 | 10,21 | 9,55 | 10,06 | 5,31% | - |
| 10.07.2024 | 7,97 | 9,84 | 7,96 | 9,55 | 20,48% | - |
| 09.07.2024 | 7,19 | 7,98 | 7,03 | 7,93 | 10,96% | - |
| 08.07.2024 | 7,51 | 7,56 | 7,04 | 7,15 | -3,94% | 270,00 |
| 05.07.2024 | 7,88 | 7,98 | 7,44 | 7,44 | -5,64% | - |
| 04.07.2024 | 7,90 | 7,93 | 7,88 | 7,88 | -0,25% | - |
| 03.07.2024 | 7,90 | 8,08 | 7,78 | 7,90 | -0,14% | 450,00 |
| 02.07.2024 | 7,77 | 7,93 | 7,60 | 7,92 | 3,86% | 100,00 |
| 01.07.2024 | 8,39 | 8,72 | 7,50 | 7,62 | -9,55% | 100,00 |
| 28.06.2024 | 8,42 | 8,55 | 8,22 | 8,43 | 0,14% | 200,00 |
| 27.06.2024 | 8,59 | 8,64 | 8,37 | 8,41 | -2,47% | - |
| 26.06.2024 | 8,54 | 8,64 | 8,37 | 8,63 | 1,76% | - |
| 25.06.2024 | 8,93 | 9,02 | 8,43 | 8,48 | -5,14% | - |
| 24.06.2024 | 8,85 | 8,99 | 8,78 | 8,94 | 1,01% | - |
| 21.06.2024 | 8,66 | 8,89 | 8,52 | 8,85 | 2,02% | - |
| 20.06.2024 | 8,79 | 8,87 | 8,66 | 8,67 | -1,07% | - |
| 19.06.2024 | 8,78 | 8,79 | 8,76 | 8,77 | 0,21% | - |
| 18.06.2024 | 9,07 | 9,12 | 8,71 | 8,75 | -2,65% | - |
| 17.06.2024 | 9,16 | 9,24 | 8,97 | 8,99 | -1,57% | - |
| 14.06.2024 | 9,11 | 9,23 | 8,80 | 9,13 | 0,63% | - |
| 13.06.2024 | 9,37 | 9,45 | 9,06 | 9,07 | -3,36% | - |
| 12.06.2024 | 9,58 | 9,76 | 9,29 | 9,39 | -1,95% | - |
| 11.06.2024 | 9,55 | 9,72 | 9,44 | 9,58 | 0,10% | - |
| 10.06.2024 | 9,56 | 9,67 | 9,40 | 9,57 | 0,45% | - |
| 07.06.2024 | 9,45 | 9,60 | 9,29 | 9,52 | 0,86% | - |
| 06.06.2024 | 9,70 | 9,81 | 9,41 | 9,44 | -2,82% | - |
| 05.06.2024 | 9,57 | 9,84 | 9,42 | 9,72 | 1,99% | - |
| 04.06.2024 | 9,81 | 9,88 | 9,49 | 9,53 | -3,01% | - |
| 03.06.2024 | 10,15 | 10,19 | 9,80 | 9,82 | -2,97% | - |
| 31.05.2024 | 9,76 | 10,19 | 9,70 | 10,12 | 2,90% | - |
| 30.05.2024 | 9,41 | 9,90 | 9,40 | 9,84 | 3,71% | - |
| 29.05.2024 | 9,54 | 9,62 | 9,32 | 9,49 | -0,99% | - |
| 28.05.2024 | 9,78 | 9,99 | 9,45 | 9,58 | -2,30% | - |
| 27.05.2024 | 9,80 | 9,81 | 9,78 | 9,81 | 0,03% | - |
| 24.05.2024 | 9,88 | 9,98 | 9,72 | 9,80 | -0,73% | - |
| 23.05.2024 | 10,30 | 10,33 | 9,83 | 9,88 | -4,03% | - |
| 22.05.2024 | 10,25 | 10,49 | 10,13 | 10,29 | 0,31% | - |
| 21.05.2024 | 10,31 | 10,48 | 10,04 | 10,26 | -0,68% | - |
| 20.05.2024 | 10,58 | 10,77 | 10,25 | 10,33 | -2,32% | - |
| 17.05.2024 | 10,79 | 10,98 | 10,55 | 10,57 | -2,60% | - |
| 16.05.2024 | 10,41 | 10,86 | 10,33 | 10,86 | 4,30% | - |
| 15.05.2024 | 10,25 | 10,58 | 10,23 | 10,41 | 1,58% | - |
| 14.05.2024 | 10,20 | 10,74 | 10,18 | 10,25 | 0,61% | - |
| 13.05.2024 | 9,25 | 10,62 | 9,22 | 10,18 | 9,85% | 5.300,00 |
| 10.05.2024 | 9,69 | 9,73 | 9,24 | 9,27 | -2,26% | - |
| 09.05.2024 | 9,42 | 9,60 | 9,21 | 9,48 | 0,75% | 100,00 |
| 08.05.2024 | 9,26 | 9,48 | 9,03 | 9,41 | 2,65% | - |
| 07.05.2024 | 9,38 | 9,55 | 9,15 | 9,17 | -2,29% | - |
| 06.05.2024 | 9,69 | 9,78 | 9,36 | 9,39 | -3,20% | - |
| 03.05.2024 | 9,50 | 9,75 | 9,44 | 9,70 | 2,61% | - |
| 02.05.2024 | 9,53 | 9,72 | 9,38 | 9,45 | 2,43% | 508,00 |
| 30.04.2024 | 9,36 | 9,44 | 9,12 | 9,22 | -1,40% | 1.500,00 |
| 29.04.2024 | 9,18 | 9,48 | 9,18 | 9,36 | 1,37% | 240,00 |
| 26.04.2024 | 9,49 | 9,79 | 8,81 | 9,23 | -5,57% | 50,00 |
| 25.04.2024 | 10,13 | 10,38 | 9,60 | 9,77 | -3,84% | - |
| 24.04.2024 | 10,25 | 10,32 | 10,02 | 10,16 | -0,64% | - |
| 23.04.2024 | 10,20 | 10,38 | 10,02 | 10,23 | 0,54% | - |
| 22.04.2024 | 10,22 | 10,35 | 10,06 | 10,17 | -0,68% | - |
| 19.04.2024 | 9,53 | 10,33 | 9,53 | 10,24 | 6,73% | 660,00 |