23,930$
1,14%
Echtzeit-Aktienkurs First Hawaiian
Bid:
Ask:
Aktienkurse zur First Hawaiian Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 23,91 | 24,01 | 23,60 | 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 |
| 22.05.2025 | 23,36 | 23,74 | 23,36 | 23,60 | 0,43% | 830.057,00 |
| 21.05.2025 | 24,03 | 24,10 | 23,50 | 23,50 | -3,25% | 551.825,00 |
| 20.05.2025 | 24,21 | 24,46 | 24,13 | 24,29 | 0,21% | 510.700,00 |
| 19.05.2025 | 24,11 | 24,27 | 24,00 | 24,24 | -1,42% | 525.663,00 |
| 16.05.2025 | 24,58 | 24,66 | 24,37 | 24,59 | 0,33% | 563.440,00 |
| 15.05.2025 | 24,50 | 24,59 | 24,38 | 24,51 | -0,08% | 531.857,00 |
| 14.05.2025 | 24,42 | 24,65 | 24,38 | 24,53 | -0,04% | 664.398,00 |
| 13.05.2025 | 24,69 | 24,76 | 24,48 | 24,54 | -0,41% | 757.853,00 |
| 12.05.2025 | 24,41 | 24,82 | 24,41 | 24,64 | 4,32% | 786.995,00 |
| 09.05.2025 | 23,71 | 23,75 | 23,53 | 23,62 | -0,08% | 547.646,00 |
| 08.05.2025 | 23,24 | 23,94 | 23,24 | 23,64 | 2,78% | 720.314,00 |
| 07.05.2025 | 23,25 | 23,33 | 22,94 | 23,00 | -0,13% | 958.721,00 |
| 06.05.2025 | 23,07 | 23,28 | 22,84 | 23,03 | -1,24% | 617.837,00 |
| 05.05.2025 | 23,04 | 23,70 | 22,96 | 23,32 | 0,26% | 461.761,00 |
| 02.05.2025 | 23,25 | 23,44 | 23,12 | 23,26 | 1,35% | 530.489,00 |
| 01.05.2025 | 23,10 | 23,25 | 22,62 | 22,95 | 0,39% | 674.331,00 |
| 30.04.2025 | 22,89 | 23,00 | 22,51 | 22,86 | -1,55% | 806.329,00 |
| 29.04.2025 | 22,89 | 23,24 | 22,77 | 23,22 | 1,22% | 815.848,00 |
| 28.04.2025 | 22,93 | 23,06 | 22,76 | 22,94 | 0,39% | 660.102,00 |
| 25.04.2025 | 22,78 | 23,05 | 22,71 | 22,85 | -0,82% | 889.583,00 |
| 24.04.2025 | 23,32 | 23,66 | 22,79 | 23,04 | -1,81% | 1.320.616,00 |
| 23.04.2025 | 23,05 | 24,25 | 23,05 | 23,47 | 0,75% | 1.347.888,00 |
| 22.04.2025 | 22,43 | 23,32 | 22,43 | 23,29 | 3,70% | 1.063.210,00 |
| 21.04.2025 | 22,42 | 22,70 | 22,08 | 22,46 | -0,80% | 852.992,00 |
| 17.04.2025 | 22,26 | 22,72 | 22,26 | 22,64 | 1,75% | 1.089.416,00 |
| 16.04.2025 | 22,01 | 22,37 | 21,94 | 22,25 | 0,45% | 1.020.010,00 |
| 15.04.2025 | 21,78 | 22,33 | 21,75 | 22,15 | 1,89% | 811.538,00 |
| 14.04.2025 | 21,66 | 21,84 | 21,16 | 21,74 | 1,49% | 1.055.414,00 |
| 11.04.2025 | 20,98 | 21,45 | 20,62 | 21,42 | 1,32% | 993.368,00 |
| 10.04.2025 | 22,02 | 22,07 | 20,54 | 21,14 | -6,21% | 1.197.185,00 |
| 09.04.2025 | 20,86 | 22,82 | 20,32 | 22,54 | 6,02% | 1.718.319,00 |
| 08.04.2025 | 22,08 | 22,37 | 20,89 | 21,26 | -1,85% | 1.053.510,00 |
| 07.04.2025 | 20,99 | 22,47 | 20,69 | 21,66 | 0,00% | 1.298.699,00 |
| 04.04.2025 | 21,85 | 22,09 | 21,25 | 21,66 | -4,33% | 1.214.021,00 |
| 03.04.2025 | 23,80 | 23,80 | 22,63 | 22,64 | -8,27% | 1.768.532,00 |
| 02.04.2025 | 23,97 | 24,71 | 23,91 | 24,68 | 1,86% | 919.752,00 |
| 01.04.2025 | 24,29 | 24,34 | 23,96 | 24,23 | -0,90% | 705.017,00 |
| 31.03.2025 | 24,03 | 24,62 | 23,97 | 24,45 | 0,66% | 885.001,00 |
| 28.03.2025 | 24,68 | 24,78 | 24,07 | 24,29 | -1,94% | 560.545,00 |
| 27.03.2025 | 24,77 | 25,17 | 24,50 | 24,77 | -0,40% | 828.601,00 |
| 26.03.2025 | 25,08 | 25,38 | 24,77 | 24,87 | -0,48% | 506.563,00 |
| 25.03.2025 | 24,97 | 25,21 | 24,84 | 24,99 | -0,08% | 573.172,00 |
| 24.03.2025 | 24,47 | 25,12 | 24,25 | 25,01 | 3,65% | 1.067.245,00 |
| 21.03.2025 | 24,16 | 24,52 | 23,95 | 24,13 | -0,54% | 2.379.816,00 |
| 20.03.2025 | 24,45 | 24,80 | 24,18 | 24,26 | -1,62% | 2.415.752,00 |
| 19.03.2025 | 24,54 | 24,87 | 24,34 | 24,66 | 0,82% | 966.939,00 |
| 18.03.2025 | 24,51 | 24,57 | 24,17 | 24,46 | -0,57% | 735.946,00 |