16,810$
3,00%
Echtzeit-Aktienkurs Hawaiian Electric Industries
Bid:
Ask:
Aktienkurse zur Hawaiian Electric Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 16,41 | 17,01 | 16,26 | 16,84 | 3,19% | 3.148.598,00 |
| 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 |
| 24.05.2024 | 10,69 | 10,75 | 10,57 | 10,63 | -0,47% | 1.019.243,00 |
| 23.05.2024 | 11,06 | 11,08 | 10,62 | 10,68 | -4,04% | 1.378.879,00 |
| 22.05.2024 | 11,02 | 11,34 | 11,02 | 11,13 | 0,09% | 1.419.352,00 |
| 21.05.2024 | 11,20 | 11,30 | 10,93 | 11,12 | -0,80% | 1.256.549,00 |
| 20.05.2024 | 11,49 | 11,66 | 11,13 | 11,21 | -2,52% | 1.701.044,00 |
| 17.05.2024 | 11,79 | 11,87 | 11,47 | 11,50 | -2,54% | 2.309.530,00 |
| 16.05.2024 | 11,34 | 11,80 | 11,25 | 11,80 | 4,24% | 2.404.979,00 |
| 15.05.2024 | 11,28 | 11,45 | 11,20 | 11,32 | 2,07% | 2.077.828,00 |
| 14.05.2024 | 11,20 | 11,60 | 11,04 | 11,09 | 0,91% | 3.443.495,00 |
| 13.05.2024 | 10,05 | 11,46 | 9,97 | 10,99 | 10,01% | 5.167.867,00 |
| 10.05.2024 | 10,30 | 10,30 | 9,95 | 9,99 | -2,44% | 3.012.890,00 |
| 09.05.2024 | 10,10 | 10,34 | 10,06 | 10,24 | 1,19% | 1.905.623,00 |
| 08.05.2024 | 9,77 | 10,17 | 9,72 | 10,12 | 2,64% | 1.918.573,00 |
| 07.05.2024 | 10,18 | 10,20 | 9,86 | 9,86 | -2,38% | 1.739.536,00 |
| 06.05.2024 | 10,50 | 10,53 | 10,09 | 10,10 | -3,26% | 2.097.321,00 |
| 03.05.2024 | 10,28 | 10,49 | 10,16 | 10,44 | 2,96% | 1.732.614,00 |
| 02.05.2024 | 10,35 | 10,39 | 10,06 | 10,14 | -0,98% | 2.026.873,00 |
| 01.05.2024 | 9,83 | 10,36 | 9,77 | 10,24 | 3,96% | 3.440.181,00 |
| 30.04.2024 | 9,89 | 10,08 | 9,77 | 9,85 | -1,79% | 2.238.466,00 |
| 29.04.2024 | 9,95 | 10,15 | 9,93 | 10,03 | 1,52% | 3.322.434,00 |
| 26.04.2024 | 10,39 | 10,39 | 9,44 | 9,88 | -5,90% | 5.653.143,00 |
| 25.04.2024 | 10,84 | 11,07 | 10,32 | 10,50 | -3,49% | 3.430.382,00 |
| 24.04.2024 | 10,90 | 10,97 | 10,73 | 10,88 | -0,64% | 1.460.567,00 |
| 23.04.2024 | 10,77 | 11,09 | 10,71 | 10,95 | 1,11% | 1.490.796,00 |
| 22.04.2024 | 10,91 | 10,99 | 10,67 | 10,83 | -0,73% | 2.407.481,00 |
| 19.04.2024 | 10,25 | 10,98 | 10,20 | 10,91 | 6,86% | 3.160.873,00 |
| 18.04.2024 | 9,89 | 10,24 | 9,81 | 10,21 | 4,50% | 3.732.638,00 |
| 17.04.2024 | 9,58 | 9,92 | 9,26 | 9,77 | 2,63% | 4.610.689,00 |
| 16.04.2024 | 10,61 | 10,61 | 8,74 | 9,52 | -10,69% | 12.198.082,00 |
| 15.04.2024 | 10,68 | 10,82 | 10,58 | 10,66 | -0,19% | 1.366.783,00 |
| 12.04.2024 | 10,79 | 10,97 | 10,64 | 10,68 | -1,11% | 1.635.415,00 |
| 11.04.2024 | 10,93 | 10,97 | 10,55 | 10,80 | 0,19% | 1.635.546,00 |
| 10.04.2024 | 10,95 | 10,97 | 10,76 | 10,78 | -3,58% | 2.803.193,00 |
| 09.04.2024 | 11,15 | 11,41 | 11,11 | 11,18 | 0,99% | 1.240.168,00 |
| 08.04.2024 | 10,92 | 11,13 | 10,85 | 11,07 | 1,47% | 1.832.823,00 |
| 05.04.2024 | 10,94 | 10,99 | 10,78 | 10,91 | -1,18% | 2.757.194,00 |
| 04.04.2024 | 11,15 | 11,19 | 10,98 | 11,04 | -0,09% | 1.346.078,00 |
| 03.04.2024 | 11,01 | 11,06 | 10,87 | 11,05 | 0,36% | 1.314.763,00 |
| 02.04.2024 | 11,01 | 11,18 | 10,90 | 11,01 | -0,81% | 1.622.962,00 |
| 01.04.2024 | 11,27 | 11,27 | 10,89 | 11,10 | -1,51% | 1.453.080,00 |
| 28.03.2024 | 10,97 | 11,32 | 10,90 | 11,27 | 2,55% | 2.098.546,00 |
| 27.03.2024 | 10,92 | 11,09 | 10,91 | 10,99 | 1,20% | 2.005.436,00 |
| 26.03.2024 | 11,03 | 11,10 | 10,83 | 10,86 | -1,27% | 1.563.319,00 |
| 25.03.2024 | 11,09 | 11,15 | 10,94 | 11,00 | -0,36% | 1.263.584,00 |
| 22.03.2024 | 11,54 | 11,71 | 10,93 | 11,04 | -3,92% | 2.395.455,00 |
| 21.03.2024 | 11,40 | 11,71 | 11,31 | 11,49 | 0,79% | 1.549.796,00 |
| 20.03.2024 | 10,92 | 11,47 | 10,87 | 11,40 | 3,83% | 1.821.085,00 |
| 19.03.2024 | 10,87 | 11,00 | 10,73 | 10,98 | 0,64% | 1.741.980,00 |
| 18.03.2024 | 11,07 | 11,10 | 10,83 | 10,91 | -2,24% | 1.886.781,00 |
| 15.03.2024 | 11,08 | 11,35 | 11,02 | 11,16 | 1,18% | 3.322.640,00 |
| 14.03.2024 | 11,12 | 11,14 | 10,77 | 11,03 | -1,16% | 2.795.958,00 |
| 13.03.2024 | 11,30 | 11,42 | 11,13 | 11,16 | -0,98% | 1.970.450,00 |
| 12.03.2024 | 11,62 | 11,64 | 11,16 | 11,27 | -3,92% | 3.293.705,00 |
| 11.03.2024 | 11,85 | 11,95 | 11,65 | 11,73 | -0,76% | 1.739.244,00 |
| 08.03.2024 | 11,78 | 11,90 | 11,66 | 11,82 | 0,60% | 2.681.231,00 |
| 07.03.2024 | 11,57 | 11,76 | 11,53 | 11,75 | 2,62% | 1.528.448,00 |
| 06.03.2024 | 11,80 | 11,80 | 11,35 | 11,45 | -1,46% | 1.978.734,00 |
| 05.03.2024 | 11,48 | 11,96 | 11,46 | 11,62 | 1,57% | 2.647.085,00 |