15,395$
-0,03%
Echtzeit-Aktienkurs Hawaiian Electric Industries Inc.
Bid:
Ask:
Aktienkurse zur Hawaiian Electric Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 15,01 | 15,48 | 14,98 | 15,40 | 2,46% | 1.780.574,00 |
| 26.01.2026 | 15,01 | 15,67 | 14,90 | 15,03 | 1,97% | 2.808.954,00 |
| 23.01.2026 | 14,92 | 15,14 | 14,67 | 14,74 | -1,93% | 3.826.709,00 |
| 22.01.2026 | 14,72 | 15,26 | 14,53 | 15,03 | 2,11% | 4.515.096,00 |
| 21.01.2026 | 14,17 | 14,83 | 14,16 | 14,72 | 4,47% | 3.224.556,00 |
| 20.01.2026 | 13,98 | 14,45 | 13,74 | 14,09 | -1,71% | 3.204.495,00 |
| 19.01.2026 | 14,33 | 14,34 | 14,31 | 14,34 | -0,80% | - |
| 16.01.2026 | 14,26 | 14,72 | 14,00 | 14,45 | 1,19% | 3.228.358,00 |
| 15.01.2026 | 14,04 | 14,50 | 14,04 | 14,28 | 1,78% | 3.854.827,00 |
| 14.01.2026 | 13,77 | 14,17 | 13,69 | 14,03 | 1,89% | 4.217.219,00 |
| 13.01.2026 | 14,60 | 14,60 | 13,69 | 13,77 | -3,77% | 3.004.125,00 |
| 12.01.2026 | 14,72 | 14,94 | 14,14 | 14,31 | -3,11% | 4.127.408,00 |
| 09.01.2026 | 13,66 | 15,05 | 13,64 | 14,77 | 8,13% | 5.306.911,00 |
| 08.01.2026 | 13,33 | 13,78 | 13,27 | 13,66 | 2,02% | 3.439.452,00 |
| 07.01.2026 | 13,75 | 13,91 | 13,36 | 13,39 | -2,48% | 2.750.488,00 |
| 06.01.2026 | 12,67 | 13,75 | 12,67 | 13,73 | 8,37% | 6.212.873,00 |
| 05.01.2026 | 12,55 | 12,69 | 12,30 | 12,67 | 0,32% | 3.577.726,00 |
| 02.01.2026 | 12,35 | 12,63 | 12,21 | 12,63 | 2,68% | 2.378.808,00 |
| 31.12.2025 | 12,62 | 12,65 | 12,27 | 12,30 | -2,46% | 4.970.188,00 |
| 30.12.2025 | 12,50 | 12,69 | 12,42 | 12,61 | 0,80% | 3.004.889,00 |
| 29.12.2025 | 12,18 | 12,73 | 12,15 | 12,51 | 3,22% | 4.444.457,00 |
| 26.12.2025 | 11,90 | 12,19 | 11,80 | 12,12 | 1,76% | 3.680.540,00 |
| 24.12.2025 | 11,74 | 11,98 | 11,67 | 11,91 | 1,45% | 2.289.431,00 |
| 23.12.2025 | 11,68 | 11,84 | 11,56 | 11,74 | -0,09% | 4.057.371,00 |
| 22.12.2025 | 11,45 | 11,76 | 11,22 | 11,75 | 2,89% | 5.993.889,00 |
| 19.12.2025 | 12,12 | 12,15 | 11,41 | 11,42 | -6,24% | 34.134.242,00 |
| 18.12.2025 | 12,00 | 12,29 | 11,95 | 12,18 | 1,75% | 4.927.795,00 |
| 17.12.2025 | 11,78 | 12,00 | 11,71 | 11,97 | 1,35% | 3.094.126,00 |
| 16.12.2025 | 11,90 | 11,92 | 11,76 | 11,81 | -0,59% | 2.828.532,00 |
| 15.12.2025 | 11,64 | 11,98 | 11,60 | 11,88 | 2,15% | 4.348.917,00 |
| 12.12.2025 | 11,68 | 11,81 | 11,56 | 11,63 | -0,17% | 2.915.535,00 |
| 11.12.2025 | 12,05 | 12,08 | 11,58 | 11,65 | -2,92% | 4.196.459,00 |
| 10.12.2025 | 11,91 | 12,12 | 11,77 | 12,00 | 0,00% | 5.760.867,00 |
| 09.12.2025 | 12,00 | 12,21 | 11,65 | 12,00 | 0,84% | 5.906.999,00 |
| 08.12.2025 | 11,76 | 12,69 | 11,75 | 11,90 | 5,78% | 13.293.878,00 |
| 05.12.2025 | 11,22 | 11,35 | 11,16 | 11,25 | -0,27% | 1.652.137,00 |
| 04.12.2025 | 11,07 | 11,80 | 11,07 | 11,28 | 0,98% | 4.607.713,00 |
| 03.12.2025 | 11,12 | 11,20 | 10,99 | 11,17 | 0,18% | 1.500.665,00 |
| 02.12.2025 | 11,38 | 11,39 | 11,15 | 11,15 | -1,50% | 2.399.677,00 |
| 01.12.2025 | 11,74 | 11,74 | 11,30 | 11,32 | -3,74% | 1.575.175,00 |
| 28.11.2025 | 11,86 | 11,91 | 11,73 | 11,76 | -0,25% | 839.917,00 |
| 26.11.2025 | 11,71 | 11,82 | 11,69 | 11,79 | 0,51% | 3.313.305,00 |
| 25.11.2025 | 11,52 | 11,88 | 11,52 | 11,73 | 2,18% | 4.016.396,00 |
| 24.11.2025 | 11,51 | 11,55 | 11,42 | 11,48 | -0,35% | 1.811.096,00 |
| 21.11.2025 | 11,44 | 11,65 | 11,30 | 11,52 | 1,32% | 1.490.632,00 |
| 20.11.2025 | 11,23 | 11,50 | 11,23 | 11,37 | 1,88% | 2.264.375,00 |
| 19.11.2025 | 11,43 | 11,45 | 11,09 | 11,16 | -2,11% | 1.783.832,00 |
| 18.11.2025 | 11,64 | 11,70 | 11,36 | 11,40 | -2,31% | 1.261.656,00 |
| 17.11.2025 | 11,62 | 11,78 | 11,51 | 11,67 | 0,17% | 1.538.963,00 |
| 14.11.2025 | 11,55 | 11,65 | 11,32 | 11,65 | 0,00% | 1.531.717,00 |
| 13.11.2025 | 11,55 | 11,70 | 11,53 | 11,65 | 0,78% | 1.612.110,00 |
| 12.11.2025 | 11,34 | 11,61 | 11,34 | 11,56 | 0,61% | 1.307.020,00 |
| 11.11.2025 | 11,24 | 11,59 | 11,17 | 11,49 | 2,59% | 2.099.234,00 |
| 10.11.2025 | 11,47 | 11,52 | 10,82 | 11,20 | -3,20% | 3.343.157,00 |
| 07.11.2025 | 11,55 | 11,62 | 11,39 | 11,57 | -0,17% | 2.087.727,00 |
| 06.11.2025 | 11,63 | 11,77 | 11,59 | 11,59 | -0,26% | 1.414.273,00 |
| 05.11.2025 | 11,60 | 11,77 | 11,59 | 11,62 | 0,17% | 1.704.538,00 |
| 04.11.2025 | 11,45 | 11,64 | 11,44 | 11,60 | 0,26% | 1.708.852,00 |
| 03.11.2025 | 11,57 | 11,62 | 11,33 | 11,57 | -0,43% | 1.684.778,00 |
| 31.10.2025 | 11,50 | 11,71 | 11,41 | 11,62 | 0,35% | 2.090.899,00 |
| 30.10.2025 | 11,56 | 11,66 | 11,50 | 11,58 | 0,26% | 1.268.203,00 |
| 29.10.2025 | 11,90 | 12,09 | 11,46 | 11,55 | -3,43% | 1.857.408,00 |
| 28.10.2025 | 12,10 | 12,15 | 11,86 | 11,96 | -0,66% | 1.625.183,00 |
| 27.10.2025 | 11,87 | 12,06 | 11,85 | 12,04 | 1,52% | 1.473.668,00 |
| 24.10.2025 | 11,75 | 11,89 | 11,63 | 11,86 | 1,74% | 1.225.541,00 |
| 23.10.2025 | 11,84 | 11,84 | 11,63 | 11,66 | -1,21% | 1.533.116,00 |
| 22.10.2025 | 11,84 | 11,89 | 11,65 | 11,80 | -0,34% | 1.396.844,00 |
| 21.10.2025 | 11,91 | 11,93 | 11,71 | 11,84 | -0,84% | 1.485.628,00 |
| 20.10.2025 | 11,32 | 11,96 | 11,30 | 11,94 | 5,80% | 1.699.630,00 |
| 17.10.2025 | 11,22 | 11,30 | 11,15 | 11,29 | 0,14% | - |
| 16.10.2025 | 11,32 | 11,44 | 11,19 | 11,27 | -0,27% | 1.432.066,00 |
| 15.10.2025 | 11,23 | 11,46 | 11,20 | 11,30 | 0,53% | 1.271.363,00 |
| 14.10.2025 | 11,00 | 11,26 | 10,95 | 11,24 | 2,09% | 1.532.806,00 |
| 13.10.2025 | 10,92 | 11,08 | 10,90 | 11,01 | 1,10% | 1.245.637,00 |
| 10.10.2025 | 11,06 | 11,12 | 10,79 | 10,89 | -1,27% | 1.797.105,00 |
| 09.10.2025 | 11,13 | 11,24 | 11,00 | 11,03 | -0,63% | 1.392.836,00 |
| 08.10.2025 | 11,42 | 11,42 | 11,07 | 11,10 | -1,94% | 1.777.402,00 |
| 07.10.2025 | 11,30 | 11,46 | 11,23 | 11,32 | 0,71% | 1.812.974,00 |
| 06.10.2025 | 11,19 | 11,30 | 11,14 | 11,24 | 0,72% | 1.458.584,00 |
| 03.10.2025 | 11,19 | 11,27 | 11,13 | 11,16 | 0,45% | 1.046.583,00 |
| 02.10.2025 | 11,01 | 11,13 | 10,92 | 11,11 | 0,82% | 1.775.894,00 |
| 01.10.2025 | 11,07 | 11,26 | 11,00 | 11,02 | -0,18% | 2.357.037,00 |
| 30.09.2025 | 11,06 | 11,14 | 10,98 | 11,04 | -0,09% | 2.334.871,00 |
| 29.09.2025 | 11,17 | 11,19 | 11,02 | 11,05 | -0,99% | 1.561.012,00 |
| 26.09.2025 | 11,19 | 11,26 | 11,12 | 11,16 | 0,27% | 1.363.605,00 |
| 25.09.2025 | 11,30 | 11,36 | 11,09 | 11,13 | -1,85% | 1.339.439,00 |
| 24.09.2025 | 11,42 | 11,47 | 11,31 | 11,34 | -1,31% | 1.346.039,00 |
| 23.09.2025 | 11,49 | 11,64 | 11,39 | 11,49 | -0,26% | 1.688.743,00 |
| 22.09.2025 | 11,82 | 11,82 | 11,50 | 11,52 | -2,46% | 2.173.919,00 |
| 19.09.2025 | 12,23 | 12,24 | 11,78 | 11,81 | -3,04% | 2.916.208,00 |
| 18.09.2025 | 12,11 | 12,25 | 12,04 | 12,18 | 0,50% | 1.494.506,00 |
| 17.09.2025 | 12,18 | 12,30 | 12,07 | 12,12 | 0,25% | 2.061.197,00 |
| 16.09.2025 | 12,20 | 12,23 | 12,06 | 12,09 | -0,74% | 1.292.533,00 |
| 15.09.2025 | 12,17 | 12,21 | 12,08 | 12,18 | 0,66% | 1.247.687,00 |
| 12.09.2025 | 12,12 | 12,15 | 12,01 | 12,10 | -0,33% | 1.116.966,00 |
| 11.09.2025 | 12,04 | 12,20 | 12,03 | 12,14 | 0,91% | 1.145.642,00 |
| 10.09.2025 | 11,80 | 12,07 | 11,80 | 12,03 | 1,52% | 1.827.940,00 |
| 09.09.2025 | 11,83 | 12,11 | 11,74 | 11,85 | -0,25% | 1.964.536,00 |
| 08.09.2025 | 12,30 | 12,34 | 11,84 | 11,88 | -3,49% | 2.523.975,00 |
| 05.09.2025 | 12,39 | 12,44 | 12,22 | 12,31 | -0,49% | 1.427.313,00 |