24,050$
-2,32%
Echtzeit-Aktienkurs First Hawaiian
Bid:
Ask:
Aktienkurse zur First Hawaiian Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,50 | 24,67 | 23,99 | 24,05 | -2,35% | 170.833,00 |
| 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 |
| 21.08.2025 | 24,45 | 24,67 | 24,37 | 24,61 | 0,00% | 738.118,00 |
| 20.08.2025 | 24,54 | 24,70 | 24,47 | 24,61 | 0,16% | 734.568,00 |
| 19.08.2025 | 24,53 | 24,84 | 24,50 | 24,57 | 0,04% | 972.968,00 |
| 18.08.2025 | 24,16 | 24,58 | 24,11 | 24,56 | 0,24% | 967.656,00 |
| 15.08.2025 | 25,15 | 25,15 | 24,47 | 24,50 | -2,27% | 1.160.078,00 |
| 14.08.2025 | 24,71 | 25,15 | 24,62 | 25,07 | 0,16% | 962.735,00 |
| 13.08.2025 | 24,73 | 25,08 | 24,58 | 25,03 | 1,87% | 876.272,00 |
| 12.08.2025 | 23,99 | 24,63 | 23,99 | 24,57 | 2,93% | 737.136,00 |
| 11.08.2025 | 23,96 | 24,11 | 23,79 | 23,87 | -0,21% | 692.240,00 |
| 08.08.2025 | 23,91 | 24,01 | 23,59 | 23,92 | 1,10% | 1.192.459,00 |
| 07.08.2025 | 23,99 | 23,99 | 23,57 | 23,66 | -0,76% | 1.106.915,00 |
| 06.08.2025 | 24,03 | 24,11 | 23,82 | 23,84 | -0,83% | 821.673,00 |
| 05.08.2025 | 24,05 | 24,08 | 23,65 | 24,04 | 0,38% | 1.204.594,00 |
| 04.08.2025 | 23,72 | 24,02 | 23,62 | 23,95 | 0,93% | 968.149,00 |
| 01.08.2025 | 23,90 | 24,12 | 23,48 | 23,73 | -2,14% | 1.100.698,00 |
| 31.07.2025 | 24,34 | 24,53 | 24,20 | 24,25 | -1,14% | 1.235.591,00 |
| 30.07.2025 | 24,78 | 24,96 | 24,47 | 24,53 | -1,11% | 1.300.470,00 |
| 29.07.2025 | 25,30 | 25,30 | 24,75 | 24,81 | -1,29% | 1.019.411,00 |
| 28.07.2025 | 25,60 | 25,60 | 25,05 | 25,13 | -1,14% | 961.870,00 |
| 25.07.2025 | 25,58 | 25,80 | 25,03 | 25,42 | 0,87% | 1.353.390,00 |
| 24.07.2025 | 25,49 | 25,83 | 25,18 | 25,20 | -1,45% | 1.044.956,00 |
| 23.07.2025 | 25,54 | 25,66 | 25,36 | 25,57 | 0,20% | 676.819,00 |
| 22.07.2025 | 25,45 | 25,75 | 25,35 | 25,52 | 0,28% | 981.538,00 |
| 21.07.2025 | 25,66 | 25,85 | 25,45 | 25,45 | -0,35% | 532.131,00 |
| 18.07.2025 | 25,66 | 25,75 | 25,42 | 25,54 | 0,04% | 618.341,00 |
| 17.07.2025 | 25,23 | 25,60 | 25,22 | 25,53 | 1,15% | 1.201.451,00 |
| 16.07.2025 | 25,30 | 25,38 | 24,85 | 25,24 | 0,76% | 549.341,00 |
| 15.07.2025 | 25,97 | 26,00 | 25,04 | 25,05 | -3,80% | 1.263.235,00 |
| 14.07.2025 | 25,87 | 26,06 | 25,76 | 26,04 | 0,66% | 1.193.855,00 |
| 11.07.2025 | 26,01 | 26,10 | 25,76 | 25,87 | -1,30% | 1.005.971,00 |
| 10.07.2025 | 26,06 | 26,38 | 25,87 | 26,21 | 0,19% | 1.148.597,00 |
| 09.07.2025 | 26,63 | 26,72 | 26,02 | 26,16 | -1,02% | 1.399.471,00 |
| 08.07.2025 | 25,80 | 26,57 | 25,12 | 26,43 | 0,61% | 1.433.465,00 |
| 07.07.2025 | 26,34 | 26,71 | 26,11 | 26,27 | -0,53% | 1.254.088,00 |
| 03.07.2025 | 26,29 | 26,60 | 26,11 | 26,41 | 0,72% | 1.043.568,00 |
| 02.07.2025 | 25,94 | 26,23 | 25,61 | 26,22 | 1,94% | 2.777.215,00 |
| 01.07.2025 | 24,87 | 26,08 | 24,83 | 25,72 | 3,04% | 1.171.227,00 |
| 30.06.2025 | 24,91 | 25,09 | 24,86 | 24,96 | 0,52% | 857.920,00 |
| 27.06.2025 | 24,81 | 25,01 | 24,69 | 24,83 | 0,40% | 1.572.063,00 |
| 26.06.2025 | 24,31 | 24,77 | 24,30 | 24,73 | 1,94% | 521.000,00 |
| 25.06.2025 | 24,43 | 24,48 | 24,21 | 24,26 | -0,82% | 845.833,00 |
| 24.06.2025 | 24,21 | 24,70 | 24,21 | 24,46 | 1,70% | 2.596.819,00 |
| 23.06.2025 | 23,28 | 24,06 | 23,21 | 24,05 | 3,04% | 641.471,00 |
| 20.06.2025 | 23,28 | 23,49 | 23,23 | 23,34 | 0,78% | 1.023.254,00 |
| 18.06.2025 | 23,02 | 23,35 | 23,02 | 23,16 | 0,52% | 545.746,00 |
| 17.06.2025 | 23,09 | 23,31 | 22,91 | 23,04 | -0,99% | 751.769,00 |
| 16.06.2025 | 23,64 | 23,74 | 23,24 | 23,27 | -0,60% | 609.579,00 |
| 13.06.2025 | 23,91 | 24,25 | 23,38 | 23,41 | -3,06% | 1.370.472,00 |
| 12.06.2025 | 24,12 | 24,18 | 23,79 | 24,15 | -0,04% | 816.989,00 |
| 11.06.2025 | 24,48 | 24,57 | 24,07 | 24,16 | -0,90% | 850.890,00 |
| 10.06.2025 | 24,23 | 24,54 | 24,12 | 24,38 | 0,87% | 571.161,00 |
| 09.06.2025 | 24,25 | 24,39 | 24,04 | 24,17 | 0,15% | 564.374,00 |
| 06.06.2025 | 23,71 | 24,20 | 23,71 | 24,14 | 2,22% | 519.053,00 |
| 05.06.2025 | 23,58 | 23,70 | 23,42 | 23,61 | 0,08% | 696.730,00 |
| 04.06.2025 | 23,87 | 24,00 | 23,53 | 23,59 | -1,42% | 532.549,00 |
| 03.06.2025 | 23,43 | 23,99 | 23,36 | 23,93 | 1,87% | 725.280,00 |
| 02.06.2025 | 23,79 | 23,81 | 23,35 | 23,49 | -1,63% | 589.154,00 |
| 30.05.2025 | 23,81 | 23,96 | 23,66 | 23,88 | 0,04% | 1.086.734,00 |
| 29.05.2025 | 23,65 | 23,87 | 23,57 | 23,87 | 1,06% | 469.498,00 |
| 28.05.2025 | 23,87 | 23,96 | 23,46 | 23,62 | -1,25% | 481.207,00 |
| 27.05.2025 | 23,65 | 23,93 | 23,41 | 23,92 | 2,13% | 446.107,00 |
| 23.05.2025 | 23,24 | 23,52 | 23,12 | 23,42 | -0,76% | 405.579,00 |