9,248€
0,74%
Echtzeit-Aktienkurs Hawaiian Electric Industries Inc.
Bid:
Ask:
Aktienkurse zur Hawaiian Electric Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 9,28 | 9,28 | 9,21 | 9,25 | 0,76% | - |
| 08.05.2025 | 9,18 | 9,18 | 9,18 | 9,18 | 1,12% | - |
| 07.05.2025 | 9,08 | 9,08 | 9,08 | 9,08 | 0,35% | - |
| 06.05.2025 | 9,05 | 9,05 | 9,05 | 9,05 | 1,69% | - |
| 05.05.2025 | 8,90 | 8,90 | 8,90 | 8,90 | -0,67% | - |
| 02.05.2025 | 8,96 | 8,96 | 8,96 | 8,96 | -2,21% | - |
| 30.04.2025 | 9,16 | 9,16 | 9,16 | 9,16 | 2,90% | - |
| 29.04.2025 | 8,90 | 8,90 | 8,90 | 8,90 | 1,67% | - |
| 28.04.2025 | 8,75 | 8,75 | 8,75 | 8,75 | -3,65% | - |
| 25.04.2025 | 9,09 | 9,09 | 9,09 | 9,09 | 1,18% | - |
| 24.04.2025 | 8,98 | 8,98 | 8,98 | 8,98 | -2,73% | - |
| 23.04.2025 | 9,23 | 9,23 | 9,23 | 9,23 | 4,53% | - |
| 22.04.2025 | 8,83 | 8,83 | 8,83 | 8,83 | -3,31% | - |
| 17.04.2025 | 9,13 | 9,13 | 9,13 | 9,13 | 1,42% | - |
| 16.04.2025 | 9,01 | 9,01 | 9,01 | 9,01 | 1,90% | - |
| 15.04.2025 | 8,84 | 8,84 | 8,84 | 8,84 | 5,26% | - |
| 14.04.2025 | 8,40 | 8,40 | 8,40 | 8,40 | 0,05% | - |
| 11.04.2025 | 8,39 | 8,39 | 8,39 | 8,39 | -3,98% | - |
| 10.04.2025 | 8,74 | 8,74 | 8,74 | 8,74 | 4,97% | - |
| 09.04.2025 | 8,33 | 8,33 | 8,33 | 8,33 | -6,83% | - |
| 08.04.2025 | 8,94 | 8,94 | 8,94 | 8,94 | -0,76% | - |
| 07.04.2025 | 8,68 | 9,00 | 8,68 | 9,00 | -3,51% | 250,00 |
| 04.04.2025 | 9,33 | 9,33 | 9,33 | 9,33 | -2,34% | - |
| 03.04.2025 | 9,56 | 9,56 | 9,56 | 9,56 | -5,25% | - |
| 02.04.2025 | 10,09 | 10,09 | 10,09 | 10,09 | 0,45% | - |
| 01.04.2025 | 10,04 | 10,04 | 10,04 | 10,04 | -1,42% | - |
| 31.03.2025 | 10,19 | 10,19 | 10,19 | 10,19 | -1,07% | - |
| 28.03.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 1,48% | - |
| 27.03.2025 | 10,15 | 10,15 | 10,15 | 10,15 | 1,30% | - |
| 26.03.2025 | 10,02 | 10,02 | 10,02 | 10,02 | -2,29% | - |
| 25.03.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 1,13% | - |
| 24.03.2025 | 10,14 | 10,14 | 10,14 | 10,14 | -0,44% | - |
| 21.03.2025 | 10,18 | 10,18 | 10,18 | 10,18 | 1,09% | - |
| 20.03.2025 | 10,07 | 10,07 | 10,07 | 10,07 | 0,20% | - |
| 19.03.2025 | 10,05 | 10,05 | 10,05 | 10,05 | -2,14% | - |
| 18.03.2025 | 10,27 | 10,27 | 10,27 | 10,27 | 0,20% | - |
| 17.03.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 2,04% | - |
| 14.03.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 0,87% | - |
| 13.03.2025 | 9,96 | 9,96 | 9,96 | 9,96 | -2,37% | - |
| 12.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,88% | - |
| 11.03.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -1,24% | - |
| 10.03.2025 | 10,53 | 10,53 | 10,53 | 10,53 | 8,71% | - |
| 07.03.2025 | 9,55 | 9,68 | 9,55 | 9,68 | 1,21% | 652,00 |
| 06.03.2025 | 9,57 | 9,57 | 9,57 | 9,57 | -3,20% | - |
| 05.03.2025 | 9,88 | 9,88 | 9,88 | 9,88 | -1,18% | - |
| 04.03.2025 | 10,32 | 10,32 | 10,00 | 10,00 | -4,44% | 250,00 |
| 03.03.2025 | 10,47 | 10,47 | 10,47 | 10,47 | 2,35% | - |
| 28.02.2025 | 10,23 | 10,23 | 10,23 | 10,23 | -0,44% | - |
| 27.02.2025 | 10,27 | 10,27 | 10,27 | 10,27 | 1,43% | - |
| 26.02.2025 | 10,13 | 10,13 | 10,13 | 10,13 | -4,12% | - |
| 25.02.2025 | 10,56 | 10,56 | 10,56 | 10,56 | 10,00% | 190,00 |
| 24.02.2025 | 9,50 | 9,60 | 9,50 | 9,60 | -9,22% | 630,00 |
| 21.02.2025 | 10,58 | 10,58 | 10,58 | 10,58 | 2,57% | - |
| 20.02.2025 | 10,31 | 10,31 | 10,31 | 10,31 | 1,58% | - |
| 19.02.2025 | 10,15 | 10,15 | 10,15 | 10,15 | 5,38% | - |
| 18.02.2025 | 9,63 | 9,63 | 9,63 | 9,63 | 0,46% | - |
| 17.02.2025 | 9,59 | 9,59 | 9,59 | 9,59 | -2,72% | - |
| 14.02.2025 | 9,86 | 9,86 | 9,86 | 9,86 | -4,36% | - |
| 13.02.2025 | 10,31 | 10,31 | 10,31 | 10,31 | 6,61% | - |
| 12.02.2025 | 9,67 | 9,67 | 9,67 | 9,67 | -1,37% | - |
| 11.02.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 9,82% | - |
| 10.02.2025 | 8,92 | 8,92 | 8,92 | 8,92 | -0,93% | - |
| 07.02.2025 | 9,01 | 9,01 | 9,01 | 9,01 | -0,92% | - |
| 06.02.2025 | 9,09 | 9,09 | 9,09 | 9,09 | 0,62% | - |
| 05.02.2025 | 9,04 | 9,04 | 9,04 | 9,04 | 0,62% | - |
| 04.02.2025 | 8,98 | 8,98 | 8,98 | 8,98 | 2,75% | - |
| 03.02.2025 | 8,74 | 8,74 | 8,74 | 8,74 | 0,81% | - |
| 31.01.2025 | 8,67 | 8,67 | 8,67 | 8,67 | 2,00% | - |
| 30.01.2025 | 8,50 | 8,50 | 8,50 | 8,50 | -0,21% | - |
| 29.01.2025 | 8,52 | 8,52 | 8,52 | 8,52 | -0,07% | - |
| 28.01.2025 | 8,52 | 8,52 | 8,52 | 8,52 | 1,28% | - |
| 27.01.2025 | 8,42 | 8,42 | 8,42 | 8,42 | -2,57% | - |
| 24.01.2025 | 8,64 | 8,64 | 8,64 | 8,64 | -2,35% | - |
| 23.01.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -3,07% | - |
| 22.01.2025 | 9,13 | 9,13 | 9,13 | 9,13 | 3,00% | - |
| 21.01.2025 | 8,70 | 8,86 | 8,70 | 8,86 | 1,47% | 2.264,00 |
| 20.01.2025 | 8,73 | 8,73 | 8,73 | 8,73 | -1,09% | - |
| 17.01.2025 | 8,83 | 8,83 | 8,83 | 8,83 | 3,52% | - |
| 16.01.2025 | 8,53 | 8,53 | 8,53 | 8,53 | 5,28% | - |
| 15.01.2025 | 8,10 | 8,10 | 8,10 | 8,10 | -0,52% | - |
| 14.01.2025 | 8,14 | 8,14 | 8,14 | 8,14 | 1,57% | - |
| 13.01.2025 | 8,02 | 8,02 | 8,02 | 8,02 | -6,40% | - |
| 10.01.2025 | 8,56 | 8,56 | 8,56 | 8,56 | 0,16% | - |
| 09.01.2025 | 8,55 | 8,55 | 8,55 | 8,55 | -2,06% | - |
| 08.01.2025 | 8,73 | 8,73 | 8,73 | 8,73 | -0,82% | - |
| 07.01.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -2,68% | - |
| 06.01.2025 | 9,04 | 9,04 | 9,04 | 9,04 | -1,31% | - |
| 03.01.2025 | 9,16 | 9,16 | 9,16 | 9,16 | -1,93% | - |
| 02.01.2025 | 9,34 | 9,34 | 9,34 | 9,34 | -2,50% | - |
| 30.12.2024 | 9,43 | 9,58 | 9,43 | 9,58 | 1,35% | 172,00 |
| 27.12.2024 | 9,46 | 9,46 | 9,46 | 9,46 | 0,17% | - |
| 23.12.2024 | 9,44 | 9,44 | 9,44 | 9,44 | 1,88% | - |
| 20.12.2024 | 9,27 | 9,27 | 9,27 | 9,27 | -0,86% | - |
| 19.12.2024 | 9,35 | 9,35 | 9,35 | 9,35 | -3,03% | - |
| 18.12.2024 | 9,64 | 9,64 | 9,64 | 9,64 | 1,30% | - |
| 17.12.2024 | 9,51 | 9,51 | 9,51 | 9,51 | -1,33% | - |
| 16.12.2024 | 9,64 | 9,64 | 9,64 | 9,64 | 0,73% | - |
| 13.12.2024 | 9,57 | 9,57 | 9,57 | 9,57 | -0,54% | - |
| 12.12.2024 | 9,62 | 9,62 | 9,62 | 9,62 | -2,37% | - |
| 11.12.2024 | 9,86 | 9,86 | 9,86 | 9,86 | -0,86% | - |