10,208$
-0,02%
Echtzeit-Aktienkurs Hawaiian Electric Industries Inc.
Bid:
Ask:
Aktienkurse zur Hawaiian Electric Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 10,24 | 10,27 | 10,08 | 10,23 | 0,15% | - |
| 15.09.2026 | 10,34 | 10,37 | 10,17 | 10,21 | -1,45% | 2.278.013,00 |
| 14.09.2026 | 10,41 | 10,45 | 10,32 | 10,36 | -0,19% | 2.416.275,00 |
| 11.09.2026 | 10,58 | 10,61 | 10,34 | 10,38 | -0,86% | 2.572.742,00 |
| 10.09.2026 | 10,28 | 10,57 | 10,28 | 10,47 | 1,36% | 4.062.723,00 |
| 09.09.2026 | 10,90 | 10,95 | 10,28 | 10,33 | -5,23% | 3.177.014,00 |
| 08.09.2026 | 10,86 | 11,06 | 10,76 | 10,90 | -1,71% | 2.477.633,00 |
| 04.09.2026 | 11,01 | 11,14 | 11,00 | 11,09 | 0,00% | 2.815.284,00 |
| 03.09.2026 | 11,00 | 11,21 | 10,94 | 11,09 | 1,28% | 2.608.346,00 |
| 02.09.2026 | 11,03 | 11,07 | 10,86 | 10,95 | -1,17% | 2.601.816,00 |
| 01.09.2026 | 11,22 | 11,25 | 10,94 | 11,08 | -1,25% | 2.754.202,00 |
| 31.08.2026 | 11,33 | 11,40 | 11,15 | 11,22 | -1,58% | 2.693.071,00 |
| 28.08.2026 | 11,51 | 11,60 | 11,32 | 11,40 | -0,52% | 1.788.153,00 |
| 27.08.2026 | 11,38 | 11,52 | 11,33 | 11,46 | -0,26% | 1.631.958,00 |
| 26.08.2026 | 11,33 | 11,52 | 11,25 | 11,49 | 1,06% | 1.872.129,00 |
| 25.08.2026 | 11,49 | 11,52 | 11,29 | 11,37 | -0,35% | 1.946.289,00 |
| 24.08.2026 | 11,53 | 11,57 | 11,37 | 11,41 | -0,78% | 2.477.575,00 |
| 21.08.2026 | 11,66 | 11,69 | 11,42 | 11,50 | -0,95% | 2.968.949,00 |
| 20.08.2026 | 11,64 | 11,84 | 11,58 | 11,61 | -0,85% | 1.606.819,00 |
| 19.08.2026 | 11,61 | 11,88 | 11,60 | 11,71 | 1,30% | 2.149.159,00 |
| 18.08.2026 | 11,72 | 11,95 | 11,42 | 11,56 | -2,12% | 2.667.580,00 |
| 17.08.2026 | 11,73 | 11,87 | 11,63 | 11,81 | 0,68% | 1.917.073,00 |
| 14.08.2026 | 11,82 | 11,92 | 11,71 | 11,73 | -0,85% | 1.669.145,00 |
| 13.08.2026 | 11,96 | 12,10 | 11,82 | 11,83 | -0,84% | 1.728.135,00 |
| 12.08.2026 | 11,93 | 12,09 | 11,85 | 11,93 | 0,68% | 1.741.155,00 |
| 11.08.2026 | 11,79 | 11,95 | 11,72 | 11,85 | 1,46% | 2.292.064,00 |
| 10.08.2026 | 12,15 | 12,22 | 11,29 | 11,68 | -5,81% | 5.594.744,00 |
| 07.08.2026 | 12,45 | 12,68 | 12,34 | 12,40 | -0,72% | 2.475.557,00 |
| 06.08.2026 | 12,61 | 12,66 | 12,44 | 12,49 | -0,79% | 1.299.098,00 |
| 05.08.2026 | 12,65 | 12,72 | 12,51 | 12,59 | -1,33% | 1.668.475,00 |
| 04.08.2026 | 12,65 | 12,83 | 12,54 | 12,76 | 0,47% | 1.516.552,00 |
| 03.08.2026 | 12,89 | 12,99 | 12,61 | 12,70 | -1,70% | 2.771.658,00 |
| 31.07.2026 | 13,28 | 13,28 | 12,87 | 12,92 | -2,05% | 1.109.511,00 |
| 30.07.2026 | 13,18 | 13,28 | 13,03 | 13,19 | 0,84% | 1.615.513,00 |
| 29.07.2026 | 13,19 | 13,24 | 13,02 | 13,08 | -0,76% | 1.292.325,00 |
| 28.07.2026 | 13,28 | 13,37 | 13,14 | 13,18 | -0,30% | 1.083.572,00 |
| 27.07.2026 | 13,51 | 13,54 | 13,17 | 13,22 | -2,07% | 1.310.551,00 |
| 24.07.2026 | 13,59 | 13,60 | 13,50 | 13,50 | -0,22% | 827.289,00 |
| 23.07.2026 | 13,47 | 13,69 | 13,47 | 13,53 | -0,51% | 1.605.846,00 |
| 22.07.2026 | 13,54 | 13,60 | 13,39 | 13,60 | 0,89% | 1.119.323,00 |
| 21.07.2026 | 13,19 | 13,53 | 13,19 | 13,48 | 1,97% | 1.609.908,00 |
| 20.07.2026 | 13,39 | 13,43 | 13,18 | 13,22 | -1,71% | 1.923.272,00 |
| 17.07.2026 | 13,85 | 13,95 | 13,38 | 13,45 | -2,25% | 1.378.770,00 |
| 16.07.2026 | 13,48 | 14,16 | 13,48 | 13,76 | 1,93% | 2.673.027,00 |
| 15.07.2026 | 13,50 | 13,66 | 13,36 | 13,50 | -0,15% | 1.509.759,00 |
| 14.07.2026 | 13,63 | 13,70 | 13,44 | 13,52 | 0,15% | 1.517.545,00 |
| 13.07.2026 | 13,55 | 13,77 | 13,47 | 13,50 | -0,52% | 1.569.327,00 |
| 10.07.2026 | 13,51 | 13,59 | 13,33 | 13,57 | 1,42% | 1.012.754,00 |
| 09.07.2026 | 13,55 | 13,61 | 13,31 | 13,38 | -1,18% | 1.553.799,00 |
| 08.07.2026 | 13,30 | 13,67 | 13,21 | 13,54 | 1,42% | 2.619.429,00 |
| 07.07.2026 | 13,54 | 13,56 | 13,33 | 13,35 | -0,52% | 1.197.930,00 |
| 06.07.2026 | 13,51 | 13,65 | 13,38 | 13,42 | -1,54% | 1.348.543,00 |
| 02.07.2026 | 13,61 | 13,72 | 13,52 | 13,63 | 1,64% | 1.289.741,00 |
| 01.07.2026 | 13,49 | 13,69 | 13,35 | 13,41 | -0,89% | 1.654.973,00 |
| 30.06.2026 | 13,50 | 13,61 | 13,33 | 13,53 | -0,29% | 1.277.471,00 |
| 29.06.2026 | 13,56 | 13,68 | 13,39 | 13,57 | 0,00% | 1.655.930,00 |
| 26.06.2026 | 13,33 | 13,60 | 13,29 | 13,57 | 2,26% | 4.530.239,00 |
| 25.06.2026 | 13,19 | 13,32 | 12,96 | 13,27 | -0,38% | 2.226.441,00 |
| 24.06.2026 | 13,17 | 13,34 | 13,12 | 13,32 | 1,52% | 1.428.773,00 |
| 23.06.2026 | 12,94 | 13,28 | 12,90 | 13,12 | 1,86% | 2.671.563,00 |
| 22.06.2026 | 12,92 | 13,12 | 12,72 | 12,88 | -0,87% | 1.834.869,00 |
| 19.06.2026 | 13,01 | 13,01 | 12,99 | 12,99 | -0,21% | - |
| 18.06.2026 | 13,19 | 13,19 | 12,88 | 13,02 | -0,69% | 3.089.375,00 |
| 17.06.2026 | 13,37 | 13,51 | 12,94 | 13,11 | -2,67% | 1.968.172,00 |
| 16.06.2026 | 13,39 | 13,60 | 13,25 | 13,47 | 0,67% | 1.455.880,00 |
| 15.06.2026 | 13,43 | 13,46 | 13,24 | 13,38 | 0,00% | 1.284.839,00 |
| 12.06.2026 | 13,20 | 13,48 | 13,20 | 13,38 | 1,59% | 1.298.408,00 |
| 11.06.2026 | 13,19 | 13,32 | 13,10 | 13,17 | 0,77% | 1.572.557,00 |
| 10.06.2026 | 13,46 | 13,48 | 13,03 | 13,07 | -2,83% | 1.622.265,00 |
| 09.06.2026 | 13,51 | 13,68 | 13,40 | 13,45 | 0,00% | 1.577.945,00 |
| 08.06.2026 | 13,57 | 13,71 | 13,38 | 13,45 | -0,66% | 1.196.358,00 |
| 05.06.2026 | 13,48 | 13,71 | 13,47 | 13,54 | 0,74% | 1.671.925,00 |
| 04.06.2026 | 13,47 | 13,57 | 13,22 | 13,44 | 0,45% | 2.181.752,00 |
| 03.06.2026 | 13,52 | 13,78 | 13,34 | 13,38 | -1,40% | 1.749.599,00 |
| 02.06.2026 | 13,10 | 13,70 | 13,09 | 13,57 | 3,04% | 1.635.537,00 |
| 01.06.2026 | 13,20 | 13,24 | 13,06 | 13,17 | -0,98% | 1.538.263,00 |
| 29.05.2026 | 13,47 | 13,48 | 13,25 | 13,30 | -1,41% | 1.766.869,00 |
| 28.05.2026 | 13,50 | 13,77 | 13,41 | 13,49 | -0,44% | 1.537.927,00 |
| 27.05.2026 | 13,66 | 13,78 | 13,50 | 13,55 | -0,73% | 1.328.266,00 |
| 26.05.2026 | 13,81 | 13,89 | 13,65 | 13,65 | -0,15% | 1.468.307,00 |
| 22.05.2026 | 13,69 | 13,78 | 13,61 | 13,67 | -0,15% | 1.417.107,00 |
| 21.05.2026 | 13,65 | 13,78 | 13,47 | 13,69 | -0,44% | 1.632.692,00 |
| 20.05.2026 | 13,56 | 13,93 | 13,46 | 13,75 | 1,70% | 2.281.263,00 |
| 19.05.2026 | 13,43 | 13,66 | 13,25 | 13,52 | 1,05% | 2.040.960,00 |
| 18.05.2026 | 13,40 | 13,69 | 13,30 | 13,38 | 1,13% | 2.507.723,00 |
| 15.05.2026 | 13,42 | 13,58 | 13,22 | 13,23 | -2,29% | 1.869.534,00 |
| 14.05.2026 | 13,49 | 13,68 | 13,40 | 13,54 | 1,12% | 1.688.109,00 |
| 13.05.2026 | 13,25 | 13,54 | 13,15 | 13,39 | -0,81% | 1.993.797,00 |
| 12.05.2026 | 13,94 | 13,94 | 13,49 | 13,50 | -3,09% | 2.779.660,00 |
| 11.05.2026 | 14,77 | 14,90 | 13,34 | 13,93 | -6,07% | 5.529.233,00 |
| 08.05.2026 | 15,54 | 15,63 | 14,79 | 14,83 | -3,83% | 3.276.109,00 |
| 07.05.2026 | 15,25 | 15,46 | 15,15 | 15,42 | 0,92% | 1.961.791,00 |
| 06.05.2026 | 15,47 | 15,51 | 15,08 | 15,28 | -0,65% | 2.529.430,00 |
| 05.05.2026 | 15,10 | 15,58 | 15,06 | 15,38 | 2,12% | 1.565.363,00 |
| 04.05.2026 | 15,11 | 15,25 | 14,85 | 15,06 | -1,38% | 1.532.658,00 |
| 01.05.2026 | 15,09 | 15,37 | 15,01 | 15,27 | 1,33% | 1.961.958,00 |
| 30.04.2026 | 15,01 | 15,36 | 14,92 | 15,07 | 0,94% | 2.299.912,00 |
| 29.04.2026 | 15,18 | 15,29 | 14,86 | 14,93 | -2,03% | 1.868.781,00 |
| 28.04.2026 | 15,46 | 15,49 | 15,06 | 15,24 | -0,59% | 1.634.197,00 |
| 27.04.2026 | 15,12 | 15,53 | 15,12 | 15,33 | 0,46% | 1.154.514,00 |