10,225$
-2,15%
Echtzeit-Aktienkurs Hawaiian Electric Industries
Bid:
Ask:
Aktienkurse zur Hawaiian Electric Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2024 | 9,72 | 9,90 | 9,60 | 9,72 | -0,41% | 3.147.670,00 |
| 04.10.2024 | 9,67 | 9,83 | 9,64 | 9,76 | -0,10% | 3.007.473,00 |
| 03.10.2024 | 9,25 | 9,79 | 9,02 | 9,77 | 5,62% | 5.218.984,00 |
| 02.10.2024 | 9,09 | 9,25 | 8,84 | 9,25 | 1,43% | 4.403.627,00 |
| 01.10.2024 | 9,69 | 9,74 | 9,11 | 9,12 | -5,79% | 6.244.571,00 |
| 30.09.2024 | 9,80 | 9,83 | 9,54 | 9,68 | -2,71% | 5.033.513,00 |
| 27.09.2024 | 9,96 | 10,14 | 9,81 | 9,95 | 1,02% | 4.234.908,00 |
| 26.09.2024 | 9,97 | 10,13 | 9,83 | 9,85 | -1,30% | 14.835.772,00 |
| 25.09.2024 | 9,87 | 10,19 | 9,84 | 9,98 | 0,81% | 11.141.585,00 |
| 24.09.2024 | 9,60 | 10,21 | 9,52 | 9,90 | -9,17% | 41.220.101,00 |
| 23.09.2024 | 10,75 | 11,04 | 10,63 | 10,90 | -0,64% | 1.787.136,00 |
| 20.09.2024 | 10,91 | 11,20 | 10,62 | 10,97 | 0,09% | 4.379.425,00 |
| 19.09.2024 | 12,00 | 12,00 | 10,82 | 10,96 | -9,12% | 6.315.729,00 |
| 18.09.2024 | 12,27 | 12,52 | 11,99 | 12,06 | -1,47% | 1.579.821,00 |
| 17.09.2024 | 12,25 | 12,76 | 11,92 | 12,24 | 0,16% | 1.979.881,00 |
| 16.09.2024 | 11,50 | 13,18 | 11,40 | 12,22 | 5,16% | 5.050.098,00 |
| 13.09.2024 | 11,22 | 12,15 | 11,22 | 11,62 | 4,03% | 3.158.698,00 |
| 12.09.2024 | 11,29 | 11,42 | 11,08 | 11,17 | -0,98% | 1.248.882,00 |
| 11.09.2024 | 11,46 | 11,46 | 11,12 | 11,28 | -2,76% | 1.287.243,00 |
| 10.09.2024 | 10,94 | 11,70 | 10,80 | 11,60 | 6,03% | 2.037.174,00 |
| 09.09.2024 | 10,73 | 11,05 | 10,63 | 10,94 | 0,74% | 1.821.700,00 |
| 06.09.2024 | 11,23 | 11,44 | 10,84 | 10,86 | -3,38% | 1.753.427,00 |
| 05.09.2024 | 12,33 | 12,50 | 11,12 | 11,24 | -7,94% | 2.445.690,00 |
| 04.09.2024 | 11,60 | 12,69 | 11,60 | 12,21 | 5,35% | 3.868.876,00 |
| 03.09.2024 | 10,68 | 11,89 | 10,57 | 11,59 | 8,01% | 4.215.095,00 |
| 30.08.2024 | 10,96 | 10,96 | 10,53 | 10,73 | -2,01% | 2.492.713,00 |
| 29.08.2024 | 10,95 | 11,08 | 10,75 | 10,95 | -0,27% | 1.865.651,00 |
| 28.08.2024 | 10,84 | 11,10 | 10,83 | 10,98 | 0,73% | 1.762.841,00 |
| 27.08.2024 | 11,35 | 11,39 | 10,88 | 10,90 | -4,72% | 2.317.775,00 |
| 26.08.2024 | 11,68 | 11,75 | 11,43 | 11,44 | -1,72% | 1.646.023,00 |
| 23.08.2024 | 11,46 | 11,94 | 11,36 | 11,64 | 4,49% | 3.019.164,00 |
| 22.08.2024 | 11,57 | 11,63 | 11,03 | 11,14 | -4,30% | 2.903.677,00 |
| 21.08.2024 | 11,71 | 12,12 | 11,57 | 11,64 | -3,00% | 2.656.813,00 |
| 20.08.2024 | 12,20 | 12,30 | 11,87 | 12,00 | -1,80% | 3.358.353,00 |
| 19.08.2024 | 13,37 | 13,46 | 12,21 | 12,22 | -8,60% | 4.628.915,00 |
| 16.08.2024 | 13,50 | 13,77 | 13,19 | 13,37 | -1,04% | 2.654.796,00 |
| 15.08.2024 | 13,65 | 13,88 | 13,38 | 13,51 | -0,30% | 2.316.857,00 |
| 14.08.2024 | 13,88 | 13,88 | 13,07 | 13,55 | -1,60% | 4.133.072,00 |
| 13.08.2024 | 13,32 | 13,97 | 13,27 | 13,77 | 3,85% | 3.042.301,00 |
| 12.08.2024 | 12,12 | 13,42 | 12,10 | 13,26 | -14,45% | 9.811.884,00 |
| 09.08.2024 | 15,95 | 16,06 | 15,44 | 15,50 | -3,00% | 2.191.231,00 |
| 08.08.2024 | 15,35 | 16,13 | 15,17 | 15,98 | 4,04% | 1.721.907,00 |
| 07.08.2024 | 16,37 | 16,55 | 15,24 | 15,36 | -5,01% | 3.111.285,00 |
| 06.08.2024 | 16,61 | 16,73 | 16,07 | 16,17 | -3,58% | 2.664.104,00 |
| 05.08.2024 | 15,58 | 16,89 | 15,20 | 16,77 | 4,42% | 4.872.830,00 |
| 02.08.2024 | 16,38 | 16,43 | 15,66 | 16,06 | -3,83% | 2.902.516,00 |
| 01.08.2024 | 16,52 | 16,90 | 16,46 | 16,70 | 0,85% | 2.504.335,00 |
| 31.07.2024 | 16,45 | 17,01 | 16,33 | 16,56 | -0,96% | 2.190.938,00 |
| 30.07.2024 | 16,35 | 16,89 | 16,33 | 16,72 | 2,26% | 2.262.070,00 |
| 29.07.2024 | 16,50 | 16,75 | 16,13 | 16,35 | -2,91% | 2.622.142,00 |
| 26.07.2024 | 16,41 | 17,01 | 16,26 | 16,84 | 3,19% | 3.190.871,00 |
| 25.07.2024 | 16,83 | 16,99 | 16,01 | 16,32 | -2,57% | 3.836.357,00 |
| 24.07.2024 | 16,42 | 17,06 | 16,20 | 16,75 | 1,64% | 6.048.307,00 |
| 23.07.2024 | 15,01 | 16,53 | 14,86 | 16,48 | 9,79% | 6.527.922,00 |
| 22.07.2024 | 17,24 | 17,30 | 13,81 | 15,01 | -14,28% | 14.140.264,00 |
| 19.07.2024 | 17,62 | 18,19 | 16,54 | 17,51 | 37,33% | 23.450.410,00 |
| 18.07.2024 | 12,94 | 13,48 | 12,59 | 12,75 | -0,47% | 4.757.705,00 |
| 17.07.2024 | 12,15 | 13,39 | 12,15 | 12,81 | 5,35% | 9.334.565,00 |
| 16.07.2024 | 10,69 | 12,19 | 10,60 | 12,16 | 14,93% | 7.216.910,00 |
| 15.07.2024 | 10,43 | 10,67 | 10,12 | 10,58 | 1,44% | 2.891.274,00 |
| 12.07.2024 | 11,00 | 11,02 | 10,32 | 10,43 | -4,66% | 5.370.479,00 |
| 11.07.2024 | 10,46 | 11,08 | 10,40 | 10,94 | 5,70% | 6.013.587,00 |
| 10.07.2024 | 8,78 | 10,65 | 8,75 | 10,35 | 20,77% | 16.226.616,00 |
| 09.07.2024 | 7,70 | 8,63 | 7,61 | 8,57 | 10,72% | 5.555.999,00 |
| 08.07.2024 | 8,15 | 8,15 | 7,63 | 7,74 | -4,21% | 5.506.892,00 |
| 05.07.2024 | 8,47 | 8,48 | 8,06 | 8,08 | -4,83% | 3.930.516,00 |
| 03.07.2024 | 8,58 | 8,73 | 8,42 | 8,49 | -0,24% | 2.793.809,00 |
| 02.07.2024 | 8,31 | 8,51 | 8,16 | 8,51 | 4,03% | 3.862.245,00 |
| 01.07.2024 | 9,14 | 9,14 | 8,04 | 8,18 | -9,31% | 6.126.694,00 |
| 28.06.2024 | 9,03 | 9,12 | 8,83 | 9,02 | 0,11% | 19.525.948,00 |
| 27.06.2024 | 9,22 | 9,24 | 8,95 | 9,01 | -2,07% | 2.448.470,00 |
| 26.06.2024 | 9,06 | 9,23 | 8,96 | 9,20 | 1,32% | 2.633.804,00 |
| 25.06.2024 | 9,54 | 9,55 | 9,03 | 9,08 | -5,32% | 2.881.620,00 |
| 24.06.2024 | 9,47 | 9,63 | 9,41 | 9,59 | 1,27% | 1.878.208,00 |
| 21.06.2024 | 9,28 | 9,50 | 9,13 | 9,47 | 2,05% | 3.044.634,00 |
| 20.06.2024 | 9,40 | 9,48 | 9,27 | 9,28 | -1,28% | 1.865.028,00 |
| 18.06.2024 | 9,55 | 9,72 | 9,37 | 9,40 | -2,49% | 1.777.392,00 |
| 17.06.2024 | 9,79 | 9,85 | 9,63 | 9,64 | -1,43% | 1.746.960,00 |
| 14.06.2024 | 9,69 | 9,87 | 9,38 | 9,78 | 0,41% | 2.238.209,00 |
| 13.06.2024 | 10,11 | 10,18 | 9,74 | 9,74 | -4,04% | 2.929.843,00 |
| 12.06.2024 | 10,52 | 10,57 | 10,03 | 10,15 | -1,26% | 2.314.701,00 |
| 11.06.2024 | 10,18 | 10,42 | 10,13 | 10,28 | -0,10% | 1.122.131,00 |
| 10.06.2024 | 10,26 | 10,38 | 10,12 | 10,29 | 0,10% | 1.333.162,00 |
| 07.06.2024 | 10,09 | 10,35 | 10,03 | 10,28 | 0,00% | 1.401.074,00 |
| 06.06.2024 | 10,51 | 10,63 | 10,24 | 10,28 | -2,65% | 1.293.344,00 |
| 05.06.2024 | 10,35 | 10,68 | 10,27 | 10,56 | 1,93% | 1.527.171,00 |
| 04.06.2024 | 10,60 | 10,64 | 10,36 | 10,36 | -3,18% | 1.398.203,00 |
| 03.06.2024 | 11,00 | 11,05 | 10,68 | 10,70 | -2,64% | 1.665.416,00 |
| 31.05.2024 | 10,72 | 11,05 | 10,69 | 10,99 | 3,19% | 1.842.919,00 |
| 30.05.2024 | 10,37 | 10,70 | 10,34 | 10,65 | 3,90% | 1.564.553,00 |
| 29.05.2024 | 10,25 | 10,28 | 10,11 | 10,25 | -1,54% | 1.421.005,00 |
| 28.05.2024 | 10,65 | 10,83 | 10,30 | 10,41 | -2,07% | 1.637.069,00 |