26,520$
1,53%
Echtzeit-Aktienkurs First Hawaiian
Bid:
Ask:
Aktienkurse zur First Hawaiian Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 26,04 | 26,56 | 25,91 | 26,54 | 1,61% | 873.356,00 |
| 13.01.2026 | 26,46 | 26,46 | 26,03 | 26,12 | -0,84% | 947.936,00 |
| 12.01.2026 | 26,68 | 26,80 | 26,22 | 26,34 | -2,12% | 1.287.137,00 |
| 09.01.2026 | 27,23 | 27,46 | 26,85 | 26,91 | -0,96% | 2.181.615,00 |
| 08.01.2026 | 26,23 | 27,37 | 26,16 | 27,17 | 3,23% | 2.228.734,00 |
| 07.01.2026 | 26,40 | 26,60 | 26,11 | 26,32 | -0,75% | 1.026.542,00 |
| 06.01.2026 | 26,29 | 26,68 | 26,15 | 26,52 | 0,89% | 1.456.173,00 |
| 05.01.2026 | 25,56 | 26,44 | 25,56 | 26,29 | 2,40% | 1.235.001,00 |
| 02.01.2026 | 25,34 | 25,79 | 24,98 | 25,67 | 1,46% | 1.161.534,00 |
| 31.12.2025 | 25,58 | 25,71 | 25,29 | 25,30 | -1,09% | 881.483,00 |
| 30.12.2025 | 25,75 | 25,75 | 25,56 | 25,58 | -0,66% | 723.399,00 |
| 29.12.2025 | 26,01 | 26,14 | 25,74 | 25,75 | -1,19% | 773.578,00 |
| 26.12.2025 | 26,26 | 26,33 | 25,98 | 26,06 | -0,72% | 572.797,00 |
| 24.12.2025 | 26,32 | 26,42 | 26,14 | 26,25 | -0,11% | 433.338,00 |
| 23.12.2025 | 26,46 | 26,56 | 26,23 | 26,28 | -0,68% | 1.194.834,00 |
| 22.12.2025 | 26,23 | 26,49 | 26,16 | 26,46 | 0,76% | 1.020.095,00 |
| 19.12.2025 | 26,28 | 26,46 | 26,07 | 26,26 | -0,11% | 3.107.860,00 |
| 18.12.2025 | 26,39 | 26,52 | 26,17 | 26,29 | -0,08% | 1.155.883,00 |
| 17.12.2025 | 26,00 | 26,45 | 25,94 | 26,31 | 1,50% | 1.083.001,00 |
| 16.12.2025 | 26,18 | 26,27 | 25,91 | 25,92 | -0,54% | 989.751,00 |
| 15.12.2025 | 26,21 | 26,35 | 26,02 | 26,06 | 0,19% | 1.112.770,00 |
| 12.12.2025 | 26,31 | 26,31 | 25,88 | 26,01 | -0,57% | 1.004.096,00 |
| 11.12.2025 | 25,98 | 26,49 | 25,98 | 26,16 | 0,38% | 1.162.612,00 |
| 10.12.2025 | 25,21 | 26,23 | 25,21 | 26,06 | 3,45% | 1.334.661,00 |
| 09.12.2025 | 25,41 | 25,75 | 25,00 | 25,19 | -1,37% | 1.268.539,00 |
| 08.12.2025 | 25,31 | 25,67 | 25,30 | 25,54 | 1,15% | 1.278.474,00 |
| 05.12.2025 | 25,21 | 25,39 | 25,14 | 25,25 | -0,32% | 1.035.567,00 |
| 04.12.2025 | 25,27 | 25,48 | 25,17 | 25,33 | 0,12% | 1.070.469,00 |
| 03.12.2025 | 24,94 | 25,44 | 24,93 | 25,30 | 1,24% | 1.225.801,00 |
| 02.12.2025 | 25,40 | 25,41 | 24,95 | 24,99 | -1,50% | 1.898.808,00 |
| 01.12.2025 | 24,79 | 25,48 | 24,74 | 25,37 | 1,81% | 1.632.851,00 |
| 28.11.2025 | 25,19 | 25,30 | 24,89 | 24,92 | -0,99% | 856.038,00 |
| 26.11.2025 | 25,36 | 25,53 | 25,14 | 25,17 | -0,63% | 1.704.705,00 |
| 25.11.2025 | 24,81 | 25,54 | 24,81 | 25,33 | 2,72% | 2.428.890,00 |
| 24.11.2025 | 24,60 | 24,75 | 24,43 | 24,66 | 0,24% | 1.317.100,00 |
| 21.11.2025 | 24,17 | 24,90 | 24,15 | 24,60 | 2,20% | 2.555.183,00 |
| 20.11.2025 | 24,33 | 24,54 | 23,92 | 24,07 | -0,08% | 1.293.931,00 |
| 19.11.2025 | 23,69 | 24,16 | 23,69 | 24,09 | 1,71% | 1.179.679,00 |
| 18.11.2025 | 23,34 | 23,90 | 23,32 | 23,69 | 1,26% | 1.626.678,00 |
| 17.11.2025 | 23,97 | 24,24 | 23,33 | 23,39 | -3,55% | 1.851.595,00 |
| 14.11.2025 | 24,43 | 24,50 | 24,11 | 24,25 | -1,24% | 3.211.081,00 |
| 13.11.2025 | 24,67 | 24,94 | 24,47 | 24,56 | -0,91% | 920.624,00 |
| 12.11.2025 | 24,96 | 25,22 | 24,75 | 24,78 | -0,40% | 1.200.884,00 |
| 11.11.2025 | 25,03 | 25,08 | 24,85 | 24,88 | 0,26% | 763.765,00 |
| 10.11.2025 | 24,81 | 25,02 | 24,62 | 24,82 | 0,10% | 1.033.641,00 |
| 07.11.2025 | 24,29 | 24,80 | 24,20 | 24,79 | 1,58% | 956.887,00 |
| 06.11.2025 | 24,72 | 24,86 | 24,34 | 24,41 | -1,43% | 1.344.979,00 |
| 05.11.2025 | 24,45 | 25,06 | 24,43 | 24,76 | 1,48% | 1.144.960,00 |
| 04.11.2025 | 24,48 | 24,56 | 24,18 | 24,40 | -0,95% | 1.063.241,00 |
| 03.11.2025 | 24,52 | 24,70 | 24,14 | 24,64 | 0,43% | 1.140.105,00 |
| 31.10.2025 | 24,26 | 24,54 | 24,02 | 24,53 | 0,62% | 1.288.748,00 |
| 30.10.2025 | 24,45 | 24,79 | 24,34 | 24,38 | -0,33% | 1.198.409,00 |
| 29.10.2025 | 24,88 | 25,10 | 24,39 | 24,46 | -2,28% | 1.022.728,00 |
| 28.10.2025 | 25,04 | 25,09 | 24,67 | 25,03 | 0,08% | 1.297.163,00 |
| 27.10.2025 | 25,01 | 25,26 | 24,69 | 25,01 | 0,93% | 1.641.828,00 |
| 24.10.2025 | 24,37 | 24,84 | 23,70 | 24,78 | 4,69% | 2.011.267,00 |
| 23.10.2025 | 23,52 | 23,80 | 23,35 | 23,67 | 0,30% | 1.598.116,00 |
| 22.10.2025 | 23,80 | 23,88 | 23,53 | 23,60 | -0,63% | 1.347.775,00 |
| 21.10.2025 | 23,56 | 23,91 | 23,50 | 23,75 | 0,76% | 842.340,00 |
| 20.10.2025 | 23,30 | 23,68 | 23,30 | 23,57 | 1,46% | 1.015.859,00 |
| 17.10.2025 | 23,13 | 23,34 | 22,84 | 23,23 | 2,02% | 1.185.049,00 |
| 16.10.2025 | 23,95 | 23,95 | 22,65 | 22,77 | -5,20% | 1.891.946,00 |
| 15.10.2025 | 24,68 | 24,68 | 23,94 | 24,02 | -2,48% | 1.030.452,00 |
| 14.10.2025 | 24,09 | 24,86 | 23,98 | 24,63 | 1,95% | 838.179,00 |
| 13.10.2025 | 23,85 | 24,19 | 23,66 | 24,16 | 2,85% | 792.561,00 |
| 10.10.2025 | 24,49 | 24,74 | 23,48 | 23,49 | -3,77% | 954.553,00 |
| 09.10.2025 | 24,54 | 24,58 | 24,24 | 24,41 | -0,41% | 845.585,00 |
| 08.10.2025 | 24,74 | 24,84 | 24,41 | 24,51 | -0,85% | 789.032,00 |
| 07.10.2025 | 24,82 | 25,05 | 24,67 | 24,72 | -0,40% | 542.735,00 |
| 06.10.2025 | 24,84 | 25,23 | 24,61 | 24,82 | 0,85% | 929.179,00 |
| 03.10.2025 | 24,63 | 24,94 | 24,60 | 24,61 | 0,61% | 123.884,00 |
| 02.10.2025 | 24,50 | 24,66 | 24,25 | 24,46 | -0,37% | 930.865,00 |
| 01.10.2025 | 24,78 | 24,88 | 24,49 | 24,55 | -1,13% | 909.580,00 |
| 30.09.2025 | 24,95 | 25,08 | 24,47 | 24,83 | -0,36% | 693.433,00 |
| 29.09.2025 | 25,20 | 25,20 | 24,73 | 24,92 | -0,99% | 1.091.483,00 |
| 26.09.2025 | 25,19 | 25,40 | 25,00 | 25,17 | 0,40% | 828.478,00 |
| 25.09.2025 | 24,90 | 25,11 | 24,82 | 25,07 | -0,32% | 646.388,00 |
| 24.09.2025 | 25,10 | 25,26 | 25,04 | 25,15 | 0,36% | 506.692,00 |
| 23.09.2025 | 25,43 | 25,79 | 25,03 | 25,06 | -0,99% | 857.056,00 |
| 22.09.2025 | 25,55 | 25,71 | 25,14 | 25,31 | -1,40% | 730.397,00 |
| 19.09.2025 | 26,01 | 26,07 | 25,47 | 25,67 | -1,12% | 2.070.554,00 |
| 18.09.2025 | 25,43 | 25,98 | 25,34 | 25,96 | 2,29% | 634.016,00 |
| 17.09.2025 | 25,22 | 25,89 | 25,13 | 25,38 | 1,12% | 840.105,00 |
| 16.09.2025 | 25,42 | 25,42 | 24,83 | 25,10 | -1,18% | 805.960,00 |
| 15.09.2025 | 25,77 | 25,77 | 25,27 | 25,40 | -0,66% | 656.961,00 |
| 12.09.2025 | 25,63 | 25,81 | 25,47 | 25,57 | -0,58% | 757.190,00 |
| 11.09.2025 | 25,62 | 25,75 | 25,37 | 25,72 | 0,59% | 1.232.015,00 |
| 10.09.2025 | 25,72 | 25,96 | 25,54 | 25,57 | -0,54% | 1.022.191,00 |
| 09.09.2025 | 25,67 | 25,94 | 25,57 | 25,71 | -0,27% | 729.635,00 |
| 08.09.2025 | 25,73 | 25,82 | 25,43 | 25,78 | 0,19% | 650.022,00 |
| 05.09.2025 | 26,29 | 26,39 | 25,66 | 25,73 | -1,53% | 781.808,00 |
| 04.09.2025 | 25,95 | 26,14 | 25,87 | 26,13 | 0,81% | 681.645,00 |
| 03.09.2025 | 25,64 | 25,99 | 25,58 | 25,92 | 0,90% | 695.045,00 |
| 02.09.2025 | 25,69 | 25,84 | 25,33 | 25,69 | -1,00% | 894.889,00 |
| 29.08.2025 | 25,91 | 26,23 | 25,83 | 25,95 | 0,15% | 1.703.554,00 |
| 28.08.2025 | 26,09 | 26,11 | 25,67 | 25,91 | -0,38% | 1.566.548,00 |
| 27.08.2025 | 25,58 | 26,12 | 25,52 | 26,01 | 1,64% | 1.428.578,00 |
| 26.08.2025 | 25,32 | 25,74 | 25,30 | 25,59 | 1,11% | 1.001.602,00 |
| 25.08.2025 | 25,38 | 25,57 | 25,06 | 25,31 | -0,78% | 809.799,00 |
| 22.08.2025 | 24,77 | 25,64 | 24,77 | 25,51 | 3,66% | 1.225.328,00 |