9,891€
2,35%
Echtzeit-Aktienkurs Hawaiian Electric Industries Inc.
Bid:
Ask:
Aktienkurse zur Hawaiian Electric Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 9,82 | 10,01 | 9,66 | 9,89 | 0,97% | - |
| 07.11.2024 | 10,03 | 10,11 | 9,53 | 9,80 | -1,02% | - |
| 06.11.2024 | 9,83 | 10,11 | 9,61 | 9,90 | 2,94% | - |
| 05.11.2024 | 9,55 | 9,87 | 9,33 | 9,62 | 0,69% | - |
| 04.11.2024 | 9,38 | 9,65 | 9,27 | 9,55 | 1,09% | - |
| 01.11.2024 | 9,38 | 9,83 | 9,28 | 9,45 | 2,25% | - |
| 31.10.2024 | 9,15 | 9,48 | 9,14 | 9,24 | 0,74% | - |
| 30.10.2024 | 9,17 | 9,37 | 9,11 | 9,17 | -0,35% | - |
| 29.10.2024 | 9,30 | 9,45 | 9,18 | 9,20 | -1,26% | - |
| 28.10.2024 | 9,53 | 9,64 | 9,21 | 9,32 | 3,23% | - |
| 25.10.2024 | 9,00 | 9,18 | 8,98 | 9,03 | 0,41% | - |
| 24.10.2024 | 8,96 | 9,16 | 8,92 | 8,99 | -0,19% | - |
| 23.10.2024 | 9,12 | 9,19 | 8,92 | 9,01 | -1,54% | - |
| 22.10.2024 | 9,16 | 9,30 | 9,01 | 9,15 | -0,11% | - |
| 21.10.2024 | 9,27 | 9,38 | 9,02 | 9,16 | -1,54% | - |
| 18.10.2024 | 9,43 | 9,64 | 9,13 | 9,30 | -1,50% | - |
| 17.10.2024 | 9,62 | 9,75 | 9,31 | 9,44 | -1,84% | - |
| 16.10.2024 | 9,51 | 9,71 | 9,45 | 9,62 | 0,65% | - |
| 15.10.2024 | 9,22 | 9,64 | 9,15 | 9,56 | 3,13% | - |
| 14.10.2024 | 8,90 | 9,31 | 8,80 | 9,27 | 4,19% | - |
| 11.10.2024 | 8,96 | 9,14 | 8,86 | 8,90 | -0,70% | - |
| 10.10.2024 | 8,70 | 9,03 | 8,62 | 8,96 | 2,88% | - |
| 09.10.2024 | 8,89 | 8,97 | 8,47 | 8,71 | -2,01% | - |
| 08.10.2024 | 8,85 | 8,99 | 8,70 | 8,89 | 0,15% | - |
| 07.10.2024 | 8,89 | 9,01 | 8,76 | 8,87 | -0,16% | - |
| 04.10.2024 | 8,85 | 8,97 | 8,75 | 8,89 | 0,27% | 150,00 |
| 03.10.2024 | 8,38 | 8,90 | 8,15 | 8,86 | 5,94% | - |
| 02.10.2024 | 8,25 | 8,39 | 8,00 | 8,37 | 1,36% | - |
| 01.10.2024 | 8,69 | 8,81 | 8,23 | 8,25 | -5,03% | - |
| 30.09.2024 | 8,90 | 8,94 | 8,56 | 8,69 | -2,39% | - |
| 27.09.2024 | 8,89 | 9,08 | 8,79 | 8,90 | 0,90% | - |
| 26.09.2024 | 9,01 | 9,16 | 8,78 | 8,83 | -1,56% | - |
| 25.09.2024 | 8,68 | 9,13 | 8,68 | 8,97 | 1,27% | - |
| 24.09.2024 | 8,86 | 9,16 | 8,44 | 8,85 | -9,60% | - |
| 23.09.2024 | 9,83 | 9,94 | 9,52 | 9,79 | -0,31% | - |
| 20.09.2024 | 9,80 | 10,07 | 9,50 | 9,82 | 0,08% | - |
| 19.09.2024 | 10,91 | 10,98 | 9,69 | 9,82 | -9,58% | - |
| 18.09.2024 | 10,94 | 11,19 | 10,79 | 10,86 | -1,63% | - |
| 17.09.2024 | 11,01 | 11,50 | 10,74 | 11,04 | 0,41% | - |
| 16.09.2024 | 10,44 | 11,82 | 10,22 | 10,99 | 4,84% | - |
| 13.09.2024 | 10,08 | 10,96 | 10,07 | 10,48 | 4,02% | - |
| 12.09.2024 | 10,27 | 10,33 | 10,01 | 10,08 | -1,51% | - |
| 11.09.2024 | 10,37 | 10,57 | 10,06 | 10,23 | -2,68% | - |
| 10.09.2024 | 9,89 | 10,61 | 9,81 | 10,52 | 6,14% | - |
| 09.09.2024 | 9,84 | 10,01 | 9,60 | 9,91 | 1,21% | - |
| 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% | - |