21,850$
-0,18%
Echtzeit-Aktienkurs First Hawaiian
Bid:
Ask:
Aktienkurse zur First Hawaiian Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 22,03 | 22,03 | 21,78 | 21,85 | -0,18% | 8.536,00 |
| 26.04.2024 | 22,10 | 22,58 | 21,86 | 21,89 | -0,82% | 641.078,00 |
| 25.04.2024 | 22,14 | 22,20 | 21,65 | 22,07 | -0,63% | 728.061,00 |
| 24.04.2024 | 21,71 | 22,27 | 21,50 | 22,21 | 1,14% | 764.473,00 |
| 23.04.2024 | 21,64 | 22,05 | 21,55 | 21,96 | 1,34% | 667.220,00 |
| 22.04.2024 | 20,96 | 21,83 | 20,83 | 21,67 | 3,19% | 1.103.395,00 |
| 19.04.2024 | 20,57 | 21,04 | 20,57 | 21,00 | 2,39% | 866.053,00 |
| 18.04.2024 | 20,62 | 20,80 | 20,32 | 20,51 | -0,19% | 740.815,00 |
| 17.04.2024 | 20,81 | 20,85 | 20,49 | 20,55 | 0,10% | 390.346,00 |
| 16.04.2024 | 20,79 | 20,79 | 20,45 | 20,53 | -1,68% | 396.274,00 |
| 15.04.2024 | 21,13 | 21,34 | 20,67 | 20,88 | -0,52% | 390.433,00 |
| 12.04.2024 | 20,87 | 21,05 | 20,80 | 20,99 | -0,38% | 389.051,00 |
| 11.04.2024 | 21,37 | 21,37 | 20,97 | 21,07 | -0,66% | 320.902,00 |
| 10.04.2024 | 21,60 | 21,60 | 21,15 | 21,21 | -4,07% | 571.202,00 |
| 09.04.2024 | 21,72 | 22,13 | 21,72 | 22,11 | 1,87% | 525.315,00 |
| 08.04.2024 | 21,42 | 21,74 | 21,38 | 21,71 | 2,38% | 382.623,00 |
| 05.04.2024 | 21,18 | 21,54 | 21,10 | 21,20 | -0,42% | 471.013,00 |
| 04.04.2024 | 21,54 | 21,87 | 21,25 | 21,29 | 0,14% | 646.414,00 |
| 03.04.2024 | 21,06 | 21,33 | 21,06 | 21,26 | 0,45% | 401.336,00 |
| 02.04.2024 | 21,32 | 21,34 | 21,02 | 21,17 | -1,60% | 419.854,00 |
| 01.04.2024 | 22,19 | 22,19 | 21,44 | 21,51 | -2,05% | 569.310,00 |
| 28.03.2024 | 21,69 | 22,08 | 21,55 | 21,96 | 1,06% | 901.764,00 |
| 27.03.2024 | 21,37 | 21,75 | 21,37 | 21,73 | 2,11% | 1.019.143,00 |
| 26.03.2024 | 21,46 | 21,53 | 21,11 | 21,28 | -0,19% | 415.124,00 |
| 25.03.2024 | 21,36 | 21,56 | 21,26 | 21,32 | 0,19% | 389.912,00 |
| 22.03.2024 | 21,87 | 21,87 | 21,23 | 21,28 | -2,16% | 378.969,00 |
| 21.03.2024 | 21,74 | 22,03 | 21,68 | 21,75 | 0,51% | 633.620,00 |
| 20.03.2024 | 21,03 | 21,76 | 20,99 | 21,64 | 2,80% | 374.280,00 |
| 19.03.2024 | 20,96 | 21,23 | 20,96 | 21,05 | 0,48% | 531.020,00 |
| 18.03.2024 | 21,02 | 21,23 | 20,82 | 20,95 | -0,43% | 543.224,00 |
| 15.03.2024 | 20,87 | 21,26 | 20,83 | 21,04 | 0,48% | 1.642.827,00 |
| 14.03.2024 | 21,25 | 21,25 | 20,82 | 20,94 | -1,51% | 786.478,00 |
| 13.03.2024 | 21,29 | 21,54 | 21,14 | 21,26 | 0,05% | 416.865,00 |
| 12.03.2024 | 21,29 | 21,43 | 21,05 | 21,25 | -0,65% | 517.862,00 |
| 11.03.2024 | 21,46 | 21,55 | 21,30 | 21,39 | -0,23% | 414.500,00 |
| 08.03.2024 | 21,46 | 21,65 | 21,35 | 21,44 | 0,82% | 475.783,00 |
| 07.03.2024 | 21,44 | 21,59 | 21,24 | 21,27 | -0,16% | 387.578,00 |
| 06.03.2024 | 21,38 | 21,72 | 20,94 | 21,30 | -0,51% | 657.350,00 |
| 05.03.2024 | 20,71 | 21,60 | 20,57 | 21,41 | 3,08% | 692.988,00 |
| 04.03.2024 | 20,82 | 21,13 | 20,64 | 20,77 | -0,19% | 589.212,00 |
| 01.03.2024 | 20,83 | 20,96 | 20,37 | 20,81 | -0,62% | 571.564,00 |
| 29.02.2024 | 21,13 | 21,29 | 20,85 | 20,94 | 0,67% | 487.302,00 |
| 28.02.2024 | 20,86 | 20,98 | 20,79 | 20,80 | -0,86% | 509.088,00 |
| 27.02.2024 | 20,92 | 21,16 | 20,82 | 20,98 | 0,48% | 457.736,00 |
| 26.02.2024 | 21,10 | 21,31 | 20,87 | 20,88 | -1,32% | 572.694,00 |
| 23.02.2024 | 21,24 | 21,42 | 20,97 | 21,16 | 0,05% | 415.691,00 |
| 22.02.2024 | 21,33 | 21,49 | 21,10 | 21,15 | -1,21% | 374.021,00 |
| 21.02.2024 | 21,33 | 21,48 | 21,19 | 21,41 | 0,00% | 407.819,00 |
| 20.02.2024 | 21,42 | 21,63 | 21,35 | 21,41 | -1,02% | 756.519,00 |
| 16.02.2024 | 21,54 | 21,90 | 21,38 | 21,63 | -0,37% | 659.816,00 |
| 15.02.2024 | 21,19 | 21,82 | 21,19 | 21,71 | 1,69% | 688.275,00 |
| 14.02.2024 | 21,19 | 21,35 | 20,94 | 21,35 | 1,81% | 784.627,00 |
| 13.02.2024 | 20,87 | 21,11 | 20,62 | 20,97 | -2,78% | 857.500,00 |
| 12.02.2024 | 21,24 | 21,77 | 21,22 | 21,57 | 1,70% | 499.025,00 |
| 09.02.2024 | 21,00 | 21,33 | 20,78 | 21,21 | 1,24% | 604.714,00 |
| 08.02.2024 | 20,86 | 21,09 | 20,76 | 20,95 | 0,05% | 406.455,00 |
| 07.02.2024 | 20,88 | 21,27 | 20,55 | 20,94 | 0,19% | 663.795,00 |
| 06.02.2024 | 20,95 | 21,20 | 20,70 | 20,90 | -0,57% | 537.033,00 |
| 05.02.2024 | 21,05 | 21,19 | 20,70 | 21,02 | -1,27% | 595.439,00 |
| 02.02.2024 | 20,90 | 21,39 | 20,77 | 21,29 | -0,23% | 837.105,00 |
| 01.02.2024 | 21,87 | 21,96 | 20,76 | 21,34 | -1,57% | 844.390,00 |
| 31.01.2024 | 22,21 | 22,44 | 21,60 | 21,68 | -4,79% | 1.351.893,00 |
| 30.01.2024 | 22,70 | 22,94 | 22,69 | 22,77 | 0,09% | 628.835,00 |
| 29.01.2024 | 22,52 | 22,77 | 22,27 | 22,75 | 2,06% | 588.417,00 |
| 26.01.2024 | 21,37 | 22,70 | 21,37 | 22,29 | 3,15% | 908.270,00 |
| 25.01.2024 | 21,98 | 22,11 | 21,45 | 21,61 | -1,05% | 1.027.349,00 |
| 24.01.2024 | 21,71 | 22,10 | 21,66 | 21,84 | 0,88% | 948.458,00 |
| 23.01.2024 | 22,19 | 22,30 | 21,64 | 21,65 | -2,30% | 831.492,00 |
| 22.01.2024 | 21,97 | 22,25 | 21,79 | 22,16 | 2,17% | 664.586,00 |
| 19.01.2024 | 21,44 | 21,71 | 21,18 | 21,69 | 1,64% | 573.924,00 |
| 18.01.2024 | 21,19 | 21,39 | 21,09 | 21,34 | 1,28% | 666.069,00 |
| 17.01.2024 | 20,85 | 21,31 | 20,70 | 21,07 | -0,43% | 445.434,00 |
| 16.01.2024 | 21,31 | 21,47 | 21,14 | 21,16 | -1,90% | 349.044,00 |
| 12.01.2024 | 21,88 | 21,96 | 21,47 | 21,57 | -0,83% | 410.141,00 |
| 11.01.2024 | 21,68 | 21,81 | 21,40 | 21,75 | -0,78% | 640.097,00 |
| 10.01.2024 | 21,77 | 21,97 | 21,71 | 21,92 | -0,09% | 329.530,00 |
| 09.01.2024 | 22,00 | 22,08 | 21,88 | 21,94 | -1,26% | 517.570,00 |
| 08.01.2024 | 22,11 | 22,26 | 21,90 | 22,22 | 0,54% | 919.174,00 |
| 05.01.2024 | 21,77 | 22,40 | 21,77 | 22,10 | -0,81% | 2.157.090,00 |
| 04.01.2024 | 21,98 | 22,59 | 21,98 | 22,28 | 0,68% | 1.022.531,00 |
| 03.01.2024 | 22,43 | 22,46 | 22,09 | 22,13 | -2,64% | 496.591,00 |
| 02.01.2024 | 22,61 | 23,12 | 22,54 | 22,73 | -0,57% | 815.514,00 |
| 29.12.2023 | 23,05 | 23,18 | 22,84 | 22,86 | -1,21% | 840.068,00 |
| 28.12.2023 | 22,85 | 23,14 | 22,81 | 23,14 | 0,67% | 449.861,00 |
| 27.12.2023 | 23,03 | 23,08 | 22,81 | 22,99 | -0,28% | 270.709,00 |
| 26.12.2023 | 22,72 | 23,14 | 22,68 | 23,05 | 1,45% | 516.227,00 |
| 22.12.2023 | 22,80 | 23,06 | 22,59 | 22,72 | 0,22% | 443.539,00 |
| 21.12.2023 | 22,60 | 22,82 | 22,33 | 22,67 | 1,34% | 566.054,00 |
| 20.12.2023 | 22,89 | 23,22 | 22,37 | 22,37 | -2,87% | 845.663,00 |
| 19.12.2023 | 22,72 | 23,18 | 22,51 | 23,03 | 1,23% | 795.409,00 |
| 18.12.2023 | 22,76 | 22,90 | 22,39 | 22,75 | 0,66% | 693.474,00 |
| 15.12.2023 | 22,81 | 22,92 | 22,48 | 22,60 | -0,92% | 3.026.431,00 |
| 14.12.2023 | 22,60 | 23,06 | 22,20 | 22,81 | 4,39% | 1.236.443,00 |
| 13.12.2023 | 21,25 | 22,19 | 21,11 | 21,85 | 3,21% | 941.251,00 |
| 12.12.2023 | 21,05 | 21,27 | 20,83 | 21,17 | 0,43% | 742.828,00 |
| 11.12.2023 | 20,98 | 21,19 | 20,95 | 21,08 | 0,19% | 644.072,00 |
| 08.12.2023 | 20,91 | 21,24 | 20,73 | 21,04 | 0,77% | 664.627,00 |
| 07.12.2023 | 20,49 | 20,88 | 20,41 | 20,88 | 2,25% | 738.683,00 |
| 06.12.2023 | 20,53 | 20,93 | 20,33 | 20,42 | 0,49% | 627.860,00 |
| 05.12.2023 | 20,57 | 20,59 | 20,19 | 20,32 | -1,74% | 556.258,00 |