10,409$
-0,11%
Echtzeit-Aktienkurs Hawaiian Electric Industries Inc.
Bid:
Ask:
Aktienkurse zur Hawaiian Electric Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 10,47 | 10,53 | 10,32 | 10,42 | 0,29% | 1.737.747,00 |
| 07.05.2025 | 10,40 | 10,52 | 10,31 | 10,39 | 0,48% | 1.356.862,00 |
| 06.05.2025 | 10,31 | 10,48 | 10,26 | 10,34 | 0,00% | 1.339.981,00 |
| 05.05.2025 | 10,18 | 10,55 | 10,17 | 10,34 | 1,27% | 1.545.434,00 |
| 02.05.2025 | 10,25 | 10,31 | 10,14 | 10,21 | -0,20% | 1.317.602,00 |
| 01.05.2025 | 10,42 | 10,58 | 10,19 | 10,23 | -2,57% | 1.954.450,00 |
| 30.04.2025 | 10,32 | 10,55 | 10,08 | 10,50 | 0,00% | 1.952.386,00 |
| 29.04.2025 | 10,19 | 10,52 | 10,16 | 10,50 | 2,84% | 1.453.135,00 |
| 28.04.2025 | 10,11 | 10,21 | 10,03 | 10,21 | 1,49% | 1.356.254,00 |
| 25.04.2025 | 10,34 | 10,34 | 10,03 | 10,06 | -2,90% | 1.634.404,00 |
| 24.04.2025 | 10,31 | 10,44 | 10,26 | 10,36 | 0,48% | 1.071.748,00 |
| 23.04.2025 | 10,55 | 10,64 | 10,23 | 10,31 | -1,43% | 1.281.800,00 |
| 22.04.2025 | 10,34 | 10,56 | 10,26 | 10,46 | 2,05% | 1.217.280,00 |
| 21.04.2025 | 10,50 | 10,50 | 10,14 | 10,25 | -1,91% | 1.262.035,00 |
| 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% | 1.685.470,00 |
| 15.04.2025 | 10,04 | 10,52 | 9,94 | 10,38 | 3,28% | 2.558.455,00 |
| 14.04.2025 | 9,85 | 10,08 | 9,73 | 10,05 | 3,93% | 1.901.952,00 |
| 11.04.2025 | 9,42 | 9,72 | 9,27 | 9,67 | 2,55% | 1.540.689,00 |
| 10.04.2025 | 9,60 | 9,60 | 9,16 | 9,43 | -3,48% | 3.183.951,00 |
| 09.04.2025 | 9,21 | 9,95 | 9,06 | 9,77 | 4,38% | 3.153.735,00 |
| 08.04.2025 | 9,85 | 9,95 | 9,23 | 9,36 | -3,70% | 3.378.934,00 |
| 07.04.2025 | 9,57 | 10,23 | 9,29 | 9,72 | -2,51% | 3.240.655,00 |
| 04.04.2025 | 10,20 | 10,25 | 9,72 | 9,97 | -3,95% | 2.843.269,00 |
| 03.04.2025 | 10,77 | 10,90 | 10,38 | 10,38 | -4,95% | 2.412.058,00 |
| 02.04.2025 | 10,91 | 11,01 | 10,83 | 10,92 | -0,36% | 1.912.301,00 |
| 01.04.2025 | 10,94 | 11,11 | 10,79 | 10,96 | 0,09% | 1.776.717,00 |
| 31.03.2025 | 10,98 | 11,12 | 10,81 | 10,95 | -1,53% | 2.365.054,00 |
| 28.03.2025 | 11,20 | 11,54 | 10,97 | 11,12 | -0,45% | 3.360.609,00 |
| 27.03.2025 | 10,96 | 11,19 | 10,93 | 11,17 | 2,20% | 1.669.838,00 |
| 26.03.2025 | 10,80 | 11,04 | 10,78 | 10,93 | 0,92% | 1.351.897,00 |
| 25.03.2025 | 11,10 | 11,19 | 10,78 | 10,83 | -2,52% | 2.357.188,00 |
| 24.03.2025 | 11,03 | 11,29 | 10,95 | 11,11 | 1,46% | 2.036.930,00 |
| 21.03.2025 | 10,94 | 11,18 | 10,88 | 10,95 | -1,17% | 3.593.884,00 |
| 20.03.2025 | 10,95 | 11,37 | 10,95 | 11,08 | 1,00% | 1.940.695,00 |
| 19.03.2025 | 10,95 | 11,05 | 10,81 | 10,97 | -0,36% | 1.839.806,00 |
| 18.03.2025 | 11,11 | 11,31 | 10,98 | 11,01 | -1,34% | 1.734.200,00 |
| 17.03.2025 | 11,25 | 11,45 | 11,14 | 11,16 | -0,71% | 1.935.180,00 |
| 14.03.2025 | 10,90 | 11,26 | 10,82 | 11,24 | 3,12% | 1.839.595,00 |
| 13.03.2025 | 11,00 | 11,20 | 10,79 | 10,90 | 0,00% | 1.804.864,00 |
| 12.03.2025 | 11,07 | 11,20 | 10,72 | 10,90 | -2,42% | 2.575.539,00 |
| 11.03.2025 | 11,25 | 11,31 | 10,93 | 11,17 | -0,71% | 2.555.984,00 |
| 10.03.2025 | 11,45 | 11,58 | 11,05 | 11,25 | -1,83% | 3.143.467,00 |
| 07.03.2025 | 11,00 | 11,99 | 10,90 | 11,46 | 10,19% | 7.962.180,00 |
| 06.03.2025 | 10,33 | 10,59 | 10,25 | 10,40 | -0,57% | 2.277.687,00 |
| 05.03.2025 | 10,50 | 10,64 | 10,27 | 10,46 | -0,10% | 2.585.522,00 |
| 04.03.2025 | 10,82 | 10,86 | 10,46 | 10,47 | -3,59% | 2.690.410,00 |
| 03.03.2025 | 10,97 | 11,30 | 10,76 | 10,86 | -0,82% | 4.465.867,00 |
| 28.02.2025 | 10,66 | 10,98 | 10,64 | 10,95 | 2,24% | 3.670.080,00 |
| 27.02.2025 | 10,67 | 10,74 | 10,37 | 10,71 | -0,65% | 3.172.678,00 |
| 26.02.2025 | 10,83 | 11,14 | 10,64 | 10,78 | -0,37% | 3.291.828,00 |
| 25.02.2025 | 11,05 | 11,17 | 10,60 | 10,82 | -1,64% | 3.163.646,00 |
| 24.02.2025 | 10,43 | 11,07 | 10,13 | 11,00 | 2,23% | 5.390.717,00 |
| 21.02.2025 | 11,11 | 11,11 | 10,67 | 10,76 | -1,91% | 2.962.931,00 |
| 20.02.2025 | 10,82 | 11,00 | 10,78 | 10,97 | 1,20% | 2.448.494,00 |
| 19.02.2025 | 10,60 | 10,90 | 10,47 | 10,84 | 1,50% | 4.589.541,00 |
| 18.02.2025 | 10,12 | 10,68 | 10,08 | 10,68 | 5,12% | 3.370.018,00 |
| 14.02.2025 | 10,35 | 10,59 | 10,12 | 10,16 | -1,84% | 2.689.442,00 |
| 13.02.2025 | 10,85 | 10,90 | 10,23 | 10,35 | -4,61% | 5.104.664,00 |
| 12.02.2025 | 9,89 | 10,86 | 9,88 | 10,85 | 7,53% | 6.385.076,00 |
| 11.02.2025 | 10,38 | 10,38 | 9,80 | 10,09 | 0,10% | 4.252.500,00 |
| 10.02.2025 | 9,36 | 10,55 | 9,34 | 10,08 | 7,92% | 8.084.207,00 |
| 07.02.2025 | 9,35 | 9,42 | 9,24 | 9,34 | -1,48% | 1.532.399,00 |
| 06.02.2025 | 9,51 | 9,70 | 9,29 | 9,48 | -0,11% | 2.029.216,00 |
| 05.02.2025 | 9,56 | 9,63 | 9,37 | 9,49 | 0,11% | 1.622.234,00 |
| 04.02.2025 | 9,27 | 9,52 | 9,16 | 9,48 | 1,61% | 2.310.169,00 |
| 03.02.2025 | 9,05 | 9,38 | 8,93 | 9,33 | 2,08% | 2.655.773,00 |
| 31.01.2025 | 9,12 | 9,23 | 9,01 | 9,14 | 0,88% | 2.062.799,00 |
| 30.01.2025 | 8,87 | 9,19 | 8,82 | 9,06 | 2,84% | 2.221.724,00 |
| 29.01.2025 | 8,95 | 9,02 | 8,75 | 8,81 | -1,78% | 2.435.153,00 |
| 28.01.2025 | 8,95 | 9,09 | 8,80 | 8,97 | -0,22% | 1.847.206,00 |
| 27.01.2025 | 9,00 | 9,09 | 8,84 | 8,99 | 0,56% | 2.625.733,00 |
| 24.01.2025 | 9,06 | 9,11 | 8,83 | 8,94 | -1,65% | 2.631.451,00 |
| 23.01.2025 | 9,19 | 9,33 | 9,03 | 9,09 | -0,87% | 2.281.341,00 |
| 22.01.2025 | 9,53 | 9,62 | 9,16 | 9,17 | -4,18% | 2.804.849,00 |
| 21.01.2025 | 9,22 | 9,64 | 9,15 | 9,57 | 4,70% | 2.761.865,00 |
| 17.01.2025 | 9,23 | 9,27 | 9,05 | 9,14 | 0,00% | 2.980.566,00 |
| 16.01.2025 | 8,85 | 9,23 | 8,65 | 9,14 | 3,16% | 2.808.520,00 |
| 15.01.2025 | 8,59 | 8,98 | 8,49 | 8,86 | 5,60% | 3.165.114,00 |
| 14.01.2025 | 8,34 | 8,51 | 8,14 | 8,39 | 1,08% | 3.121.372,00 |
| 13.01.2025 | 8,17 | 8,42 | 8,14 | 8,30 | 1,47% | 2.738.489,00 |
| 10.01.2025 | 8,73 | 8,77 | 8,16 | 8,18 | -8,19% | 5.155.678,00 |
| 08.01.2025 | 9,00 | 9,02 | 8,70 | 8,91 | -1,87% | 3.821.003,00 |
| 07.01.2025 | 9,16 | 9,26 | 9,00 | 9,08 | -1,09% | 3.055.264,00 |
| 06.01.2025 | 9,32 | 9,41 | 9,17 | 9,18 | -1,61% | 2.589.991,00 |
| 03.01.2025 | 9,40 | 9,47 | 9,21 | 9,33 | -1,27% | 2.818.254,00 |
| 02.01.2025 | 9,76 | 9,88 | 9,39 | 9,45 | -2,88% | 3.527.272,00 |
| 31.12.2024 | 9,78 | 10,01 | 9,39 | 9,73 | -0,10% | 5.962.708,00 |
| 30.12.2024 | 9,92 | 9,98 | 9,70 | 9,74 | -2,01% | 2.668.566,00 |
| 27.12.2024 | 9,85 | 10,03 | 9,85 | 9,94 | 0,30% | 2.264.285,00 |
| 26.12.2024 | 9,85 | 9,92 | 9,69 | 9,91 | 0,51% | 2.474.631,00 |
| 24.12.2024 | 9,87 | 10,04 | 9,83 | 9,86 | -0,40% | 987.780,00 |
| 23.12.2024 | 9,88 | 9,93 | 9,71 | 9,90 | 0,20% | 2.105.657,00 |
| 20.12.2024 | 9,59 | 10,15 | 9,59 | 9,88 | 1,86% | 8.278.218,00 |
| 19.12.2024 | 9,76 | 9,90 | 9,59 | 9,70 | 0,83% | 3.749.637,00 |
| 18.12.2024 | 10,09 | 10,15 | 9,62 | 9,62 | -5,50% | 4.852.746,00 |
| 17.12.2024 | 10,14 | 10,29 | 10,10 | 10,18 | -0,29% | 2.847.783,00 |
| 16.12.2024 | 10,14 | 10,25 | 10,00 | 10,21 | 0,10% | 3.167.455,00 |
| 13.12.2024 | 10,09 | 10,21 | 9,92 | 10,20 | 1,29% | 2.844.495,00 |
| 12.12.2024 | 10,22 | 10,30 | 10,03 | 10,07 | -1,47% | 2.471.866,00 |