10,475$
-3,55%
Echtzeit-Aktienkurs Hawaiian Electric Industries
Bid:
Ask:
Aktienkurse zur Hawaiian Electric Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 10,86 | 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% | 4.463.068,00 |
| 28.02.2025 | 10,66 | 10,98 | 10,64 | 10,95 | 2,24% | 3.670.080,00 |
| 27.02.2025 | 10,66 | 10,74 | 10,37 | 10,71 | -0,65% | 3.170.226,00 |
| 26.02.2025 | 10,82 | 11,14 | 10,64 | 10,78 | -0,37% | 3.286.712,00 |
| 25.02.2025 | 11,00 | 11,17 | 10,60 | 10,82 | -1,64% | 3.146.352,00 |
| 24.02.2025 | 10,43 | 11,07 | 10,13 | 11,00 | 2,23% | 5.136.016,00 |
| 21.02.2025 | 11,11 | 11,11 | 10,67 | 10,76 | -1,91% | 2.962.931,00 |
| 20.02.2025 | 10,83 | 11,00 | 10,78 | 10,97 | 1,20% | 2.429.237,00 |
| 19.02.2025 | 10,58 | 10,90 | 10,47 | 10,84 | 1,50% | 4.587.378,00 |
| 18.02.2025 | 10,12 | 10,68 | 10,08 | 10,68 | 5,12% | 3.365.844,00 |
| 14.02.2025 | 10,35 | 10,59 | 10,12 | 10,16 | -1,84% | 2.689.442,00 |
| 13.02.2025 | 10,83 | 10,90 | 10,23 | 10,35 | -4,61% | 5.091.218,00 |
| 12.02.2025 | 9,90 | 10,86 | 9,88 | 10,85 | 7,53% | 6.371.563,00 |
| 11.02.2025 | 10,38 | 10,38 | 9,80 | 10,09 | 0,10% | 4.238.871,00 |
| 10.02.2025 | 9,34 | 10,55 | 9,34 | 10,08 | 7,92% | 8.007.890,00 |
| 07.02.2025 | 9,35 | 9,42 | 9,24 | 9,34 | -1,48% | 1.532.399,00 |
| 06.02.2025 | 9,50 | 9,70 | 9,29 | 9,48 | -0,11% | 2.025.946,00 |
| 05.02.2025 | 9,56 | 9,63 | 9,37 | 9,49 | 0,11% | 1.620.373,00 |
| 04.02.2025 | 9,29 | 9,52 | 9,16 | 9,48 | 1,61% | 1.598.084,00 |
| 03.02.2025 | 9,05 | 9,38 | 8,93 | 9,33 | 2,08% | 2.375.477,00 |
| 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% | 2.152.947,00 |
| 29.01.2025 | 8,95 | 9,02 | 8,75 | 8,81 | -1,78% | 2.422.027,00 |
| 28.01.2025 | 8,95 | 9,09 | 8,80 | 8,97 | -0,22% | 1.844.905,00 |
| 27.01.2025 | 9,00 | 9,09 | 8,84 | 8,99 | 0,56% | 2.621.266,00 |
| 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% | 2.144.288,00 |
| 22.01.2025 | 9,56 | 9,62 | 9,16 | 9,17 | -4,18% | 2.757.206,00 |
| 21.01.2025 | 9,22 | 9,64 | 9,15 | 9,57 | 4,70% | 2.760.895,00 |
| 17.01.2025 | 9,23 | 9,27 | 9,05 | 9,14 | 0,00% | 2.980.566,00 |
| 16.01.2025 | 8,86 | 9,23 | 8,65 | 9,14 | 3,16% | 2.645.762,00 |
| 15.01.2025 | 8,59 | 8,98 | 8,49 | 8,86 | 5,60% | 3.159.802,00 |
| 14.01.2025 | 8,34 | 8,51 | 8,14 | 8,39 | 1,08% | 3.119.959,00 |
| 13.01.2025 | 8,20 | 8,42 | 8,14 | 8,30 | 1,47% | 2.709.162,00 |
| 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 | 9,15 | 9,26 | 9,00 | 9,08 | -1,09% | 3.035.911,00 |
| 06.01.2025 | 9,33 | 9,41 | 9,17 | 9,18 | -1,61% | 2.579.025,00 |
| 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% | 3.521.109,00 |
| 31.12.2024 | 9,78 | 10,01 | 9,39 | 9,73 | -0,10% | 5.962.708,00 |
| 30.12.2024 | 9,90 | 9,98 | 9,70 | 9,74 | -2,01% | 2.539.832,00 |
| 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% | 2.424.068,00 |
| 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% | 2.105.195,00 |
| 20.12.2024 | 9,59 | 10,15 | 9,59 | 9,88 | 1,86% | 8.278.218,00 |
| 19.12.2024 | 9,75 | 9,90 | 9,59 | 9,70 | 0,83% | 3.562.311,00 |
| 18.12.2024 | 10,08 | 10,15 | 9,62 | 9,62 | -5,50% | 4.834.366,00 |
| 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% | 3.130.889,00 |
| 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% | 2.470.220,00 |
| 11.12.2024 | 10,50 | 10,61 | 10,20 | 10,22 | -2,20% | 3.278.432,00 |
| 10.12.2024 | 10,50 | 10,63 | 10,31 | 10,45 | -0,95% | 1.863.699,00 |
| 09.12.2024 | 10,72 | 10,89 | 10,51 | 10,55 | -1,03% | 2.321.663,00 |
| 06.12.2024 | 10,38 | 10,67 | 10,31 | 10,66 | 2,80% | 1.945.917,00 |
| 05.12.2024 | 10,30 | 10,39 | 10,16 | 10,37 | 1,37% | 2.076.171,00 |
| 04.12.2024 | 10,20 | 10,40 | 10,12 | 10,23 | 0,49% | 3.432.435,00 |
| 03.12.2024 | 10,35 | 10,40 | 10,05 | 10,18 | -1,64% | 2.005.057,00 |
| 02.12.2024 | 10,37 | 10,46 | 10,20 | 10,35 | -0,38% | 3.083.834,00 |
| 29.11.2024 | 10,57 | 10,59 | 10,37 | 10,39 | -1,33% | 1.070.270,00 |
| 27.11.2024 | 10,70 | 10,71 | 10,46 | 10,53 | -0,38% | 2.038.811,00 |
| 26.11.2024 | 10,88 | 10,88 | 10,36 | 10,57 | -3,73% | 2.090.724,00 |
| 25.11.2024 | 10,71 | 11,01 | 10,69 | 10,98 | 3,49% | 2.971.907,00 |
| 22.11.2024 | 10,60 | 10,69 | 10,49 | 10,61 | 0,95% | 1.581.804,00 |
| 21.11.2024 | 10,43 | 10,64 | 10,36 | 10,51 | 0,38% | 188.509,00 |
| 20.11.2024 | 10,55 | 10,66 | 10,36 | 10,47 | -1,04% | 1.886.821,00 |
| 19.11.2024 | 10,40 | 10,59 | 10,35 | 10,58 | -0,47% | 1.690.941,00 |
| 18.11.2024 | 10,32 | 10,65 | 10,30 | 10,63 | 3,40% | 2.408.679,00 |
| 15.11.2024 | 10,05 | 10,68 | 9,85 | 10,28 | 4,47% | 4.450.893,00 |
| 14.11.2024 | 9,73 | 9,90 | 9,60 | 9,84 | 1,44% | 2.297.062,00 |
| 13.11.2024 | 10,10 | 10,38 | 9,70 | 9,70 | -3,96% | 3.282.455,00 |
| 12.11.2024 | 9,95 | 10,34 | 9,90 | 10,10 | 1,30% | 2.584.874,00 |
| 11.11.2024 | 10,40 | 10,50 | 9,40 | 9,97 | -6,30% | 7.802.355,00 |
| 08.11.2024 | 10,66 | 10,78 | 10,40 | 10,64 | 0,57% | 4.202.736,00 |
| 07.11.2024 | 10,77 | 10,85 | 10,31 | 10,58 | -0,47% | 3.457.833,00 |
| 06.11.2024 | 10,54 | 10,83 | 10,38 | 10,63 | 1,14% | 2.890.423,00 |
| 05.11.2024 | 10,35 | 10,92 | 10,18 | 10,51 | 1,25% | 3.713.978,00 |
| 04.11.2024 | 10,20 | 10,50 | 10,15 | 10,38 | 1,57% | 3.619.085,00 |
| 01.11.2024 | 10,36 | 10,68 | 10,10 | 10,22 | -0,49% | 3.667.474,00 |
| 31.10.2024 | 10,10 | 10,30 | 9,98 | 10,27 | 2,70% | 2.926.908,00 |
| 30.10.2024 | 9,90 | 10,19 | 9,85 | 10,00 | 0,70% | 3.049.405,00 |
| 29.10.2024 | 10,05 | 10,18 | 9,93 | 9,93 | -1,39% | 3.082.980,00 |
| 28.10.2024 | 10,13 | 10,39 | 9,96 | 10,07 | 3,28% | 5.786.501,00 |
| 25.10.2024 | 9,83 | 9,95 | 9,70 | 9,75 | 0,10% | 2.507.283,00 |
| 24.10.2024 | 9,69 | 9,89 | 9,63 | 9,74 | 0,21% | 1.580.649,00 |
| 23.10.2024 | 9,83 | 9,83 | 9,65 | 9,72 | -1,62% | 1.965.368,00 |
| 22.10.2024 | 9,85 | 10,02 | 9,76 | 9,88 | -0,20% | 1.987.008,00 |
| 21.10.2024 | 10,09 | 10,16 | 9,78 | 9,90 | -2,08% | 2.516.999,00 |
| 18.10.2024 | 10,26 | 10,26 | 9,91 | 10,11 | -1,17% | 2.376.600,00 |
| 17.10.2024 | 10,38 | 10,39 | 10,10 | 10,23 | -2,11% | 2.120.394,00 |
| 16.10.2024 | 10,56 | 10,60 | 10,30 | 10,45 | 0,58% | 2.949.259,00 |
| 15.10.2024 | 10,10 | 10,49 | 10,02 | 10,39 | 2,87% | 3.650.245,00 |
| 14.10.2024 | 9,73 | 10,12 | 9,62 | 10,10 | 3,80% | 2.866.639,00 |
| 11.10.2024 | 9,81 | 9,98 | 9,71 | 9,73 | -0,71% | 1.870.822,00 |
| 10.10.2024 | 9,53 | 9,86 | 9,43 | 9,80 | 2,83% | 2.486.471,00 |
| 09.10.2024 | 9,77 | 9,79 | 9,26 | 9,53 | -2,46% | 4.599.366,00 |
| 08.10.2024 | 9,72 | 9,87 | 9,58 | 9,77 | 0,51% | 3.065.358,00 |