15,429$
-0,46%
Echtzeit-Aktienkurs Hawaiian Electric Industries Inc.
Bid:
Ask:
Aktienkurse zur Hawaiian Electric Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 15,83 | 15,92 | 15,17 | 15,50 | -1,77% | 15.578,00 |
| 25.02.2026 | 15,68 | 15,87 | 15,42 | 15,78 | 0,64% | 15.578,00 |
| 24.02.2026 | 15,50 | 15,71 | 15,32 | 15,68 | 1,55% | 2.133.840,00 |
| 23.02.2026 | 15,80 | 15,89 | 15,30 | 15,44 | -2,65% | 2.256.497,00 |
| 20.02.2026 | 15,82 | 16,10 | 15,71 | 15,86 | 0,51% | 2.452.842,00 |
| 19.02.2026 | 16,05 | 16,20 | 15,70 | 15,78 | -1,68% | 1.900.101,00 |
| 18.02.2026 | 16,37 | 16,49 | 16,03 | 16,05 | -2,37% | 2.053.077,00 |
| 17.02.2026 | 16,93 | 16,99 | 16,44 | 16,44 | -2,26% | 1.700.167,00 |
| 13.02.2026 | 16,25 | 16,99 | 16,24 | 16,82 | 3,19% | 3.341.179,00 |
| 12.02.2026 | 16,73 | 16,82 | 15,95 | 16,30 | -1,75% | 3.654.840,00 |
| 11.02.2026 | 16,75 | 16,95 | 16,57 | 16,59 | -0,66% | 2.449.094,00 |
| 10.02.2026 | 16,94 | 17,05 | 16,66 | 16,70 | -0,60% | 3.181.433,00 |
| 09.02.2026 | 16,98 | 17,08 | 16,77 | 16,80 | -1,64% | 1.956.015,00 |
| 06.02.2026 | 17,00 | 17,38 | 16,95 | 17,08 | 0,53% | 4.033.628,00 |
| 05.02.2026 | 16,27 | 17,09 | 16,27 | 16,99 | 3,16% | 3.596.649,00 |
| 04.02.2026 | 16,00 | 16,50 | 15,95 | 16,47 | 3,72% | 3.364.603,00 |
| 03.02.2026 | 15,45 | 16,00 | 15,14 | 15,88 | 4,54% | 3.273.272,00 |
| 02.02.2026 | 15,33 | 15,50 | 15,15 | 15,19 | -0,85% | 1.985.586,00 |
| 30.01.2026 | 15,76 | 15,93 | 15,25 | 15,32 | -3,47% | 3.531.986,00 |
| 29.01.2026 | 15,98 | 16,67 | 15,76 | 15,87 | 0,44% | 3.484.937,00 |
| 28.01.2026 | 15,37 | 15,81 | 15,27 | 15,80 | 2,60% | 3.018.709,00 |
| 27.01.2026 | 15,01 | 15,48 | 14,98 | 15,40 | 2,46% | 1.780.574,00 |
| 26.01.2026 | 15,07 | 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 | 14,16 | 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% | 3.289.975,00 |
| 13.01.2026 | 14,60 | 14,60 | 13,69 | 13,77 | -3,77% | 3.001.608,00 |
| 12.01.2026 | 14,72 | 14,94 | 14,14 | 14,31 | -3,11% | 4.124.718,00 |
| 09.01.2026 | 13,66 | 15,05 | 13,64 | 14,77 | 8,13% | 5.304.913,00 |
| 08.01.2026 | 13,33 | 13,78 | 13,27 | 13,66 | 2,02% | 3.406.378,00 |
| 07.01.2026 | 13,75 | 13,91 | 13,36 | 13,39 | -2,48% | 2.746.732,00 |
| 06.01.2026 | 12,67 | 13,75 | 12,67 | 13,73 | 8,37% | 6.086.945,00 |
| 05.01.2026 | 12,55 | 12,69 | 12,30 | 12,67 | 0,32% | 2.974.664,00 |
| 02.01.2026 | 12,35 | 12,63 | 12,21 | 12,63 | 2,68% | 2.268.809,00 |
| 31.12.2025 | 12,62 | 12,65 | 12,27 | 12,30 | -2,46% | 4.970.188,00 |
| 30.12.2025 | 12,51 | 12,69 | 12,42 | 12,61 | 0,80% | 2.953.977,00 |
| 29.12.2025 | 12,15 | 12,73 | 12,15 | 12,51 | 3,22% | 4.435.531,00 |
| 26.12.2025 | 11,87 | 12,19 | 11,80 | 12,12 | 1,76% | 3.671.846,00 |
| 24.12.2025 | 11,74 | 11,98 | 11,67 | 11,91 | 1,45% | 2.289.431,00 |
| 23.12.2025 | 11,66 | 11,84 | 11,56 | 11,74 | -0,09% | 3.168.458,00 |
| 22.12.2025 | 11,45 | 11,76 | 11,22 | 11,75 | 2,89% | 5.993.835,00 |
| 19.12.2025 | 12,11 | 12,15 | 11,41 | 11,42 | -6,24% | 34.063.841,00 |
| 18.12.2025 | 12,00 | 12,29 | 11,95 | 12,18 | 1,75% | 4.927.376,00 |
| 17.12.2025 | 11,78 | 12,00 | 11,71 | 11,97 | 1,35% | 3.094.057,00 |
| 16.12.2025 | 11,90 | 11,92 | 11,76 | 11,81 | -0,59% | 2.739.868,00 |
| 15.12.2025 | 11,64 | 11,98 | 11,60 | 11,88 | 2,15% | 3.912.591,00 |
| 12.12.2025 | 11,71 | 11,81 | 11,56 | 11,63 | -0,17% | 2.757.215,00 |
| 11.12.2025 | 12,05 | 12,08 | 11,58 | 11,65 | -2,92% | 3.418.119,00 |
| 10.12.2025 | 11,91 | 12,12 | 11,77 | 12,00 | 0,00% | 5.760.774,00 |
| 09.12.2025 | 12,00 | 12,21 | 11,65 | 12,00 | 0,84% | 5.673.262,00 |
| 08.12.2025 | 11,76 | 12,69 | 11,75 | 11,90 | 5,78% | 13.290.184,00 |
| 05.12.2025 | 11,22 | 11,35 | 11,16 | 11,25 | -0,27% | 1.579.857,00 |
| 04.12.2025 | 11,07 | 11,80 | 11,07 | 11,28 | 0,98% | 4.543.483,00 |
| 03.12.2025 | 11,12 | 11,20 | 10,99 | 11,17 | 0,18% | 1.435.520,00 |
| 02.12.2025 | 11,38 | 11,39 | 11,15 | 11,15 | -1,50% | 2.397.396,00 |
| 01.12.2025 | 11,74 | 11,74 | 11,30 | 11,32 | -3,74% | 1.573.642,00 |
| 28.11.2025 | 11,86 | 11,91 | 11,73 | 11,76 | -0,25% | 839.875,00 |
| 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% | 4.014.937,00 |
| 24.11.2025 | 11,51 | 11,55 | 11,42 | 11,48 | -0,35% | 1.810.233,00 |
| 21.11.2025 | 11,40 | 11,65 | 11,30 | 11,52 | 1,32% | 1.490.358,00 |
| 20.11.2025 | 11,23 | 11,50 | 11,23 | 11,37 | 1,88% | 2.255.375,00 |
| 19.11.2025 | 11,43 | 11,45 | 11,09 | 11,16 | -2,11% | 1.783.357,00 |
| 18.11.2025 | 11,64 | 11,70 | 11,36 | 11,40 | -2,31% | 1.260.664,00 |
| 17.11.2025 | 11,62 | 11,78 | 11,51 | 11,67 | 0,17% | 1.535.573,00 |
| 14.11.2025 | 11,55 | 11,65 | 11,32 | 11,65 | 0,00% | 1.531.158,00 |
| 13.11.2025 | 11,55 | 11,70 | 11,53 | 11,65 | 0,78% | 1.608.851,00 |
| 12.11.2025 | 11,34 | 11,61 | 11,34 | 11,56 | 0,61% | 1.306.483,00 |
| 11.11.2025 | 11,24 | 11,59 | 11,17 | 11,49 | 2,59% | 2.098.943,00 |
| 10.11.2025 | 11,47 | 11,52 | 10,82 | 11,20 | -3,20% | 3.340.322,00 |
| 07.11.2025 | 11,52 | 11,62 | 11,39 | 11,57 | -0,17% | 2.080.080,00 |
| 06.11.2025 | 11,63 | 11,77 | 11,59 | 11,59 | -0,26% | 1.414.162,00 |
| 05.11.2025 | 11,60 | 11,77 | 11,59 | 11,62 | 0,17% | 1.703.789,00 |
| 04.11.2025 | 11,44 | 11,64 | 11,44 | 11,60 | 0,26% | 1.708.710,00 |
| 03.11.2025 | 11,57 | 11,62 | 11,33 | 11,57 | -0,43% | 1.684.578,00 |
| 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 | 11,74 | 11,89 | 11,63 | 11,86 | 1,74% | 1.224.774,00 |
| 23.10.2025 | 11,84 | 11,84 | 11,63 | 11,66 | -1,21% | - |
| 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 |