Echtzeit-Aktienkurs Hingham Institution for Savings
Bid:
Ask:
Aktienkurse zur Hingham Institution for Savings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 247,49 | 247,49 | 247,49 | 247,49 | -1,00% | - |
| 25.02.2021 | 244,80 | 252,63 | 244,80 | 250,00 | -1,32% | - |
| 24.02.2021 | 248,66 | 256,53 | 0,00 | 253,34 | 3,68% | - |
| 23.02.2021 | 248,97 | 251,23 | 241,15 | 244,34 | -1,41% | - |
| 22.02.2021 | 251,62 | 251,62 | 244,50 | 247,84 | 1,87% | - |
| 19.02.2021 | 243,25 | 249,50 | 242,77 | 243,28 | 0,53% | - |
| 18.02.2021 | 251,60 | 251,60 | 238,39 | 242,00 | -1,72% | - |
| 17.02.2021 | 246,86 | 249,75 | 240,30 | 246,25 | 0,30% | - |
| 16.02.2021 | 256,95 | 257,45 | 0,00 | 245,51 | -2,00% | - |
| 12.02.2021 | 247,10 | 260,25 | 245,40 | 250,52 | 1,34% | - |
| 11.02.2021 | 246,48 | 251,18 | 244,97 | 247,22 | 0,52% | - |
| 10.02.2021 | 240,76 | 248,44 | 238,33 | 245,94 | 0,40% | - |
| 09.02.2021 | 242,69 | 244,95 | 238,12 | 244,95 | 0,09% | - |
| 08.02.2021 | 245,41 | 247,63 | 237,46 | 244,74 | 3,78% | - |
| 05.02.2021 | 237,98 | 238,78 | 233,56 | 235,82 | -1,49% | - |
| 04.02.2021 | 233,95 | 239,39 | 232,33 | 239,39 | 3,05% | - |
| 03.02.2021 | 226,80 | 233,93 | 226,21 | 232,30 | 0,10% | - |
| 02.02.2021 | 227,90 | 232,53 | 226,27 | 232,06 | 2,04% | - |
| 01.02.2021 | 219,51 | 227,74 | 219,51 | 227,41 | 2,12% | - |
| 29.01.2021 | 222,95 | 226,89 | 218,15 | 222,69 | -0,11% | - |
| 28.01.2021 | 226,50 | 227,89 | 222,94 | 222,95 | -2,13% | - |
| 27.01.2021 | 229,90 | 233,41 | 225,40 | 227,79 | -0,76% | - |
| 26.01.2021 | 232,58 | 233,89 | 229,55 | 229,55 | -0,98% | - |
| 25.01.2021 | 235,88 | 236,12 | 225,87 | 231,83 | -1,25% | - |
| 22.01.2021 | 230,58 | 237,48 | 226,90 | 234,76 | 1,59% | - |
| 21.01.2021 | 234,57 | 236,74 | 228,58 | 231,09 | -1,54% | - |
| 20.01.2021 | 230,75 | 235,74 | 228,15 | 234,71 | 2,08% | - |
| 19.01.2021 | 227,20 | 231,39 | 227,20 | 229,91 | 1,96% | - |
| 15.01.2021 | 227,67 | 230,28 | 224,60 | 225,50 | -0,63% | - |
| 14.01.2021 | 228,01 | 230,26 | 225,36 | 226,93 | 0,82% | - |
| 13.01.2021 | 224,51 | 225,97 | 222,73 | 225,09 | -0,44% | - |
| 12.01.2021 | 223,96 | 226,89 | 223,15 | 226,07 | 2,93% | - |
| 11.01.2021 | 217,25 | 221,84 | 217,25 | 219,64 | -1,46% | - |
| 08.01.2021 | 221,34 | 222,90 | 220,45 | 222,90 | 0,47% | - |
| 07.01.2021 | 217,70 | 224,32 | 217,70 | 221,86 | 1,19% | - |
| 06.01.2021 | 221,09 | 224,38 | 207,37 | 219,24 | 0,31% | - |
| 05.01.2021 | 218,53 | 221,55 | 217,85 | 218,56 | 0,42% | - |
| 04.01.2021 | 219,20 | 219,74 | 214,57 | 217,65 | 0,59% | - |
| 31.12.2020 | 211,63 | 218,97 | 211,63 | 216,37 | 0,05% | - |
| 30.12.2020 | 215,75 | 218,52 | 214,08 | 216,26 | 1,39% | - |
| 29.12.2020 | 217,35 | 217,85 | 210,35 | 213,28 | -1,26% | - |
| 28.12.2020 | 216,00 | 216,00 | 216,00 | 216,00 | -3,60% | - |
| 24.12.2020 | 221,37 | 227,22 | 207,38 | 224,05 | 3,13% | - |
| 23.12.2020 | 217,65 | 220,88 | 212,94 | 217,27 | 1,76% | - |
| 22.12.2020 | 219,93 | 220,95 | 211,23 | 213,50 | -2,08% | - |
| 21.12.2020 | 221,42 | 224,71 | 217,82 | 218,04 | -1,89% | - |
| 18.12.2020 | 224,54 | 228,15 | 220,45 | 222,24 | -2,17% | - |
| 17.12.2020 | 223,07 | 228,81 | 221,83 | 227,17 | 0,62% | - |
| 16.12.2020 | 229,63 | 229,63 | 225,35 | 225,76 | -1,60% | - |
| 15.12.2020 | 227,09 | 229,81 | 225,12 | 229,42 | 1,70% | - |
| 14.12.2020 | 227,94 | 228,59 | 223,83 | 225,58 | -0,02% | - |
| 11.12.2020 | 221,61 | 227,73 | 221,61 | 225,63 | -1,18% | - |
| 10.12.2020 | 217,69 | 228,32 | 217,69 | 228,32 | 1,50% | - |
| 09.12.2020 | 222,02 | 229,10 | 222,02 | 224,93 | -7,01% | - |
| 08.12.2020 | 232,08 | 2.242,84 | 124,75 | 241,90 | 6,47% | - |
| 07.12.2020 | 225,77 | 229,80 | 225,32 | 227,20 | -0,56% | - |
| 04.12.2020 | 225,30 | 228,48 | 221,91 | 228,48 | 1,24% | - |
| 03.12.2020 | 223,13 | 225,68 | 223,13 | 225,68 | 7,00% | - |
| 02.12.2020 | 222,71 | 226,50 | 206,23 | 210,91 | -3,30% | - |
| 01.12.2020 | 219,67 | 220,45 | 215,37 | 218,12 | -0,30% | - |
| 30.11.2020 | 225,88 | 225,88 | 218,78 | 218,78 | -58,02% | - |
| 27.11.2020 | 221,95 | 553,72 | 212,30 | 521,12 | 133,14% | - |
| 25.11.2020 | 222,94 | 230,77 | 222,08 | 223,52 | -1,57% | - |
| 24.11.2020 | 230,21 | 230,21 | 221,98 | 227,09 | 0,73% | - |
| 23.11.2020 | 226,35 | 230,79 | 224,24 | 225,46 | -0,62% | - |
| 20.11.2020 | 217,77 | 229,26 | 215,50 | 226,86 | 0,51% | - |
| 19.11.2020 | 225,63 | 227,31 | 221,66 | 225,71 | 1,65% | - |
| 18.11.2020 | 223,50 | 225,71 | 221,98 | 222,04 | 4,30% | - |
| 17.11.2020 | 212,90 | 212,90 | 212,90 | 212,90 | -3,55% | - |
| 16.11.2020 | 221,94 | 223,72 | 219,57 | 220,74 | 0,44% | - |
| 13.11.2020 | 215,08 | 220,76 | 213,63 | 219,77 | 2,47% | - |
| 12.11.2020 | 217,31 | 217,31 | 213,22 | 214,48 | -1,62% | - |
| 11.11.2020 | 218,61 | 221,35 | 211,60 | 218,01 | 1,33% | - |
| 10.11.2020 | 212,54 | 221,62 | 0,00 | 215,15 | 1,41% | - |
| 09.11.2020 | 217,63 | 229,67 | 206,70 | 212,15 | 3,00% | - |
| 06.11.2020 | 204,75 | 209,49 | 202,69 | 205,98 | -1,21% | - |
| 05.11.2020 | 201,25 | 208,87 | 201,25 | 208,51 | 1,70% | - |
| 04.11.2020 | 208,60 | 209,50 | 0,00 | 205,02 | -2,05% | - |
| 03.11.2020 | 208,40 | 211,15 | 205,65 | 209,32 | 2,64% | - |
| 02.11.2020 | 199,80 | 204,10 | 199,80 | 203,94 | 2,33% | - |
| 30.10.2020 | 205,01 | 205,01 | 198,76 | 199,30 | -2,99% | - |
| 29.10.2020 | 201,34 | 205,45 | 200,71 | 205,45 | 1,20% | - |
| 28.10.2020 | 201,37 | 204,86 | 201,32 | 203,02 | -1,24% | - |
| 27.10.2020 | 207,34 | 208,01 | 204,44 | 205,57 | -0,52% | - |
| 26.10.2020 | 206,22 | 207,41 | 204,65 | 206,63 | -1,37% | - |
| 23.10.2020 | 207,54 | 212,02 | 204,29 | 209,50 | 2,74% | - |
| 22.10.2020 | 205,24 | 210,77 | 203,89 | 203,90 | 0,80% | - |
| 21.10.2020 | 206,21 | 209,72 | 202,27 | 202,27 | 0,32% | - |
| 20.10.2020 | 204,97 | 204,97 | 199,70 | 201,63 | -1,00% | - |
| 19.10.2020 | 208,45 | 208,45 | 196,69 | 203,68 | -3,43% | - |
| 16.10.2020 | 208,99 | 210,92 | 204,13 | 210,92 | 0,25% | - |
| 15.10.2020 | 207,55 | 210,73 | 202,46 | 210,38 | 1,83% | - |
| 14.10.2020 | 197,18 | 214,06 | 196,12 | 206,61 | 3,85% | - |
| 13.10.2020 | 198,11 | 205,10 | 194,74 | 198,96 | -3,45% | - |
| 12.10.2020 | 209,19 | 210,89 | 199,67 | 206,07 | 4,32% | - |
| 09.10.2020 | 190,16 | 200,83 | 187,18 | 197,55 | 0,82% | - |
| 08.10.2020 | 189,14 | 196,36 | 189,14 | 195,93 | 2,26% | - |
| 07.10.2020 | 195,36 | 195,36 | 188,87 | 191,60 | 1,79% | - |
| 06.10.2020 | 182,27 | 192,15 | 181,08 | 188,24 | 0,22% | - |
| 05.10.2020 | 187,24 | 188,81 | 183,58 | 187,82 | 1,04% | - |