25,490$
1,15%
Echtzeit-Aktienkurs First Hawaiian
Bid:
Ask:
Aktienkurse zur First Hawaiian Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 25,14 | 25,84 | 25,06 | 25,48 | 1,11% | 3.018.039,00 |
| 19.12.2024 | 25,57 | 25,84 | 24,98 | 25,20 | 0,04% | 991.274,00 |
| 18.12.2024 | 26,94 | 26,94 | 25,17 | 25,19 | -5,73% | 1.140.029,00 |
| 17.12.2024 | 27,22 | 27,29 | 26,62 | 26,72 | -2,02% | 821.485,00 |
| 16.12.2024 | 27,03 | 27,31 | 26,91 | 27,27 | 0,78% | 706.035,00 |
| 13.12.2024 | 27,35 | 27,36 | 26,76 | 27,06 | -0,73% | 705.179,00 |
| 12.12.2024 | 27,48 | 27,64 | 27,25 | 27,26 | -0,76% | 652.429,00 |
| 11.12.2024 | 27,66 | 27,93 | 27,40 | 27,47 | 0,18% | 810.220,00 |
| 10.12.2024 | 27,55 | 27,77 | 27,12 | 27,42 | 0,11% | 805.996,00 |
| 09.12.2024 | 27,35 | 27,64 | 27,18 | 27,39 | 0,33% | 662.714,00 |
| 06.12.2024 | 27,57 | 27,59 | 27,08 | 27,30 | -0,22% | 505.288,00 |
| 05.12.2024 | 27,23 | 27,63 | 27,21 | 27,36 | 0,96% | 688.464,00 |
| 04.12.2024 | 27,05 | 27,24 | 26,89 | 27,10 | 0,15% | 557.661,00 |
| 03.12.2024 | 27,28 | 27,36 | 26,89 | 27,06 | -1,24% | 588.622,00 |
| 02.12.2024 | 27,57 | 27,70 | 27,16 | 27,40 | -0,76% | 631.144,00 |
| 29.11.2024 | 27,74 | 27,74 | 27,12 | 27,61 | 0,04% | 411.558,00 |
| 27.11.2024 | 27,94 | 28,04 | 27,36 | 27,60 | -0,29% | 728.967,00 |
| 26.11.2024 | 28,02 | 28,12 | 27,66 | 27,68 | -1,70% | 900.913,00 |
| 25.11.2024 | 28,06 | 28,80 | 28,06 | 28,16 | 0,93% | 1.177.409,00 |
| 22.11.2024 | 27,28 | 28,05 | 27,10 | 27,90 | 2,16% | 1.382.051,00 |
| 21.11.2024 | 27,17 | 27,46 | 27,05 | 27,31 | 1,19% | 163.319,00 |
| 20.11.2024 | 26,75 | 27,03 | 26,59 | 26,99 | 0,52% | 496.267,00 |
| 19.11.2024 | 26,58 | 27,04 | 26,54 | 26,85 | -0,22% | 461.306,00 |
| 18.11.2024 | 26,91 | 27,28 | 26,81 | 26,91 | -1,07% | 488.013,00 |
| 15.11.2024 | 27,22 | 27,50 | 26,91 | 27,20 | -0,15% | 632.952,00 |
| 14.11.2024 | 27,42 | 27,60 | 27,08 | 27,24 | -0,55% | 608.720,00 |
| 13.11.2024 | 27,63 | 28,12 | 27,35 | 27,39 | -0,51% | 640.732,00 |
| 12.11.2024 | 27,48 | 27,95 | 27,27 | 27,53 | -0,51% | 463.387,00 |
| 11.11.2024 | 27,52 | 28,10 | 27,31 | 27,67 | 1,92% | 582.609,00 |
| 08.11.2024 | 27,16 | 27,35 | 26,89 | 27,15 | 0,56% | 737.993,00 |
| 07.11.2024 | 27,90 | 28,04 | 26,64 | 27,00 | -4,59% | 922.552,00 |
| 06.11.2024 | 26,92 | 28,38 | 26,92 | 28,30 | 11,42% | 1.121.830,00 |
| 05.11.2024 | 25,06 | 25,47 | 25,01 | 25,40 | 1,48% | 476.828,00 |
| 04.11.2024 | 24,75 | 25,21 | 24,30 | 25,03 | 0,85% | 579.805,00 |
| 01.11.2024 | 24,78 | 25,02 | 24,65 | 24,82 | 0,32% | 404.806,00 |
| 31.10.2024 | 25,09 | 25,23 | 24,73 | 24,74 | -1,59% | 397.955,00 |
| 30.10.2024 | 24,92 | 25,84 | 24,92 | 25,14 | 0,48% | 502.093,00 |
| 29.10.2024 | 24,89 | 25,05 | 24,53 | 25,02 | 0,28% | 372.675,00 |
| 28.10.2024 | 24,16 | 25,07 | 24,16 | 24,95 | 4,13% | 679.743,00 |
| 25.10.2024 | 24,92 | 24,92 | 23,73 | 23,96 | -0,13% | 708.492,00 |
| 24.10.2024 | 23,92 | 24,01 | 23,44 | 23,99 | 0,59% | 647.441,00 |
| 23.10.2024 | 23,73 | 23,98 | 23,61 | 23,85 | -0,08% | 572.856,00 |
| 22.10.2024 | 23,59 | 23,88 | 23,57 | 23,87 | 0,97% | 411.046,00 |
| 21.10.2024 | 24,49 | 24,49 | 23,53 | 23,64 | -3,63% | 493.366,00 |
| 18.10.2024 | 24,61 | 24,64 | 24,33 | 24,53 | -0,57% | 645.213,00 |
| 17.10.2024 | 24,44 | 24,72 | 24,24 | 24,67 | 0,94% | 489.447,00 |
| 16.10.2024 | 24,53 | 24,75 | 24,33 | 24,44 | 0,99% | 435.937,00 |
| 15.10.2024 | 23,72 | 24,64 | 23,58 | 24,20 | 2,41% | 582.575,00 |
| 14.10.2024 | 23,53 | 23,80 | 23,36 | 23,63 | 0,38% | 308.316,00 |
| 11.10.2024 | 23,03 | 23,76 | 23,00 | 23,54 | 2,84% | 428.423,00 |
| 10.10.2024 | 22,78 | 22,93 | 22,62 | 22,89 | 0,18% | 182.821,00 |
| 09.10.2024 | 22,49 | 23,06 | 22,49 | 22,85 | 0,93% | 452.456,00 |
| 08.10.2024 | 22,72 | 22,78 | 22,50 | 22,64 | -0,04% | 333.193,00 |
| 07.10.2024 | 22,77 | 22,88 | 22,58 | 22,65 | -1,09% | 290.232,00 |
| 04.10.2024 | 22,63 | 22,92 | 22,61 | 22,90 | 2,32% | 511.477,00 |
| 03.10.2024 | 22,21 | 22,54 | 22,08 | 22,38 | 0,22% | 330.158,00 |
| 02.10.2024 | 22,36 | 22,77 | 22,29 | 22,33 | -1,02% | 533.320,00 |
| 01.10.2024 | 22,91 | 22,96 | 22,22 | 22,56 | -2,59% | 445.085,00 |
| 30.09.2024 | 22,81 | 23,23 | 22,70 | 23,16 | 1,58% | 463.800,00 |
| 27.09.2024 | 23,26 | 23,28 | 22,77 | 22,80 | -1,43% | 655.337,00 |
| 26.09.2024 | 22,94 | 23,23 | 22,79 | 23,13 | 1,89% | 580.113,00 |
| 25.09.2024 | 22,98 | 22,98 | 22,69 | 22,70 | -1,00% | 457.591,00 |
| 24.09.2024 | 23,73 | 23,86 | 22,88 | 22,93 | -3,41% | 743.497,00 |
| 23.09.2024 | 23,85 | 23,97 | 23,61 | 23,74 | -0,25% | 475.913,00 |
| 20.09.2024 | 24,13 | 24,13 | 23,64 | 23,80 | -1,65% | 2.825.793,00 |
| 19.09.2024 | 24,04 | 24,28 | 23,66 | 24,20 | 2,59% | 475.938,00 |
| 18.09.2024 | 23,81 | 24,42 | 23,33 | 23,59 | -0,17% | 473.106,00 |
| 17.09.2024 | 23,71 | 24,12 | 23,50 | 23,63 | 0,72% | 409.184,00 |
| 16.09.2024 | 23,40 | 23,60 | 22,93 | 23,46 | 0,82% | 532.243,00 |
| 13.09.2024 | 22,84 | 23,30 | 22,84 | 23,27 | 2,69% | 447.544,00 |
| 12.09.2024 | 22,72 | 22,90 | 22,46 | 22,66 | -0,13% | 382.779,00 |
| 11.09.2024 | 22,99 | 22,99 | 22,28 | 22,69 | -1,94% | 428.096,00 |
| 10.09.2024 | 23,35 | 23,35 | 22,66 | 23,14 | -0,47% | 673.474,00 |
| 09.09.2024 | 23,10 | 23,37 | 22,84 | 23,25 | 0,65% | 448.067,00 |
| 06.09.2024 | 23,64 | 23,76 | 23,00 | 23,10 | -1,87% | 463.106,00 |
| 05.09.2024 | 24,15 | 24,17 | 23,50 | 23,54 | -1,79% | 349.055,00 |
| 04.09.2024 | 24,05 | 24,32 | 23,73 | 23,97 | -0,50% | 399.534,00 |
| 03.09.2024 | 24,02 | 24,39 | 23,99 | 24,09 | -0,99% | 450.640,00 |
| 30.08.2024 | 24,34 | 24,47 | 23,99 | 24,33 | -0,12% | 700.848,00 |
| 29.08.2024 | 24,20 | 24,37 | 23,87 | 24,36 | 1,25% | 349.470,00 |
| 28.08.2024 | 23,83 | 24,32 | 23,78 | 24,06 | 0,59% | 309.850,00 |
| 27.08.2024 | 24,04 | 24,07 | 23,76 | 23,92 | -0,87% | 369.349,00 |
| 26.08.2024 | 24,45 | 24,57 | 24,09 | 24,13 | -0,54% | 375.023,00 |
| 23.08.2024 | 23,60 | 24,62 | 23,50 | 24,26 | 3,28% | 530.381,00 |
| 22.08.2024 | 23,20 | 23,52 | 23,19 | 23,49 | 1,25% | 258.200,00 |
| 21.08.2024 | 23,22 | 23,22 | 23,01 | 23,20 | 0,52% | 327.276,00 |
| 20.08.2024 | 23,52 | 23,52 | 23,06 | 23,08 | -2,20% | 433.683,00 |
| 19.08.2024 | 23,31 | 23,61 | 23,29 | 23,60 | 0,17% | 520.787,00 |
| 16.08.2024 | 23,27 | 23,88 | 23,27 | 23,56 | 0,77% | 547.765,00 |
| 15.08.2024 | 23,45 | 23,86 | 23,31 | 23,38 | 1,21% | 469.639,00 |
| 14.08.2024 | 23,41 | 23,44 | 22,94 | 23,10 | -0,65% | 444.240,00 |
| 13.08.2024 | 23,22 | 23,28 | 22,78 | 23,25 | 1,26% | 325.017,00 |
| 12.08.2024 | 23,53 | 23,84 | 22,92 | 22,96 | -1,59% | 410.990,00 |
| 09.08.2024 | 23,31 | 23,42 | 23,10 | 23,33 | 0,34% | 411.441,00 |
| 08.08.2024 | 23,27 | 23,33 | 23,07 | 23,25 | 1,53% | 327.792,00 |
| 07.08.2024 | 23,34 | 23,53 | 22,88 | 22,90 | -0,69% | 278.558,00 |
| 06.08.2024 | 22,98 | 23,40 | 22,79 | 23,06 | 0,26% | 463.961,00 |
| 05.08.2024 | 22,54 | 23,26 | 22,06 | 23,00 | -1,96% | 514.410,00 |
| 02.08.2024 | 23,43 | 23,60 | 23,06 | 23,46 | -2,62% | 625.505,00 |
| 01.08.2024 | 25,03 | 25,14 | 23,98 | 24,09 | -3,76% | 709.098,00 |