25,010$
-0,56%
Echtzeit-Aktienkurs First Hawaiian
Bid:
Ask:
Aktienkurse zur First Hawaiian Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 24,88 | 25,17 | 24,69 | 24,95 | -0,80% | 493,00 |
| 04.03.2026 | 25,06 | 25,35 | 24,98 | 25,15 | 0,56% | 1.234.307,00 |
| 03.03.2026 | 24,44 | 25,24 | 24,36 | 25,01 | -0,48% | 1.243.004,00 |
| 02.03.2026 | 24,38 | 25,35 | 24,19 | 25,13 | 1,49% | 1.577.666,00 |
| 27.02.2026 | 25,40 | 25,65 | 24,40 | 24,76 | -4,36% | 2.102.812,00 |
| 26.02.2026 | 25,62 | 26,17 | 25,54 | 25,89 | 1,21% | 1.481.503,00 |
| 25.02.2026 | 25,21 | 25,67 | 25,07 | 25,58 | 2,03% | 859.860,00 |
| 24.02.2026 | 25,04 | 25,26 | 24,74 | 25,07 | 0,12% | 1.022.798,00 |
| 23.02.2026 | 26,33 | 26,49 | 24,86 | 25,04 | -5,12% | 1.236.616,00 |
| 20.02.2026 | 25,99 | 26,52 | 25,91 | 26,39 | 0,61% | 1.281.475,00 |
| 19.02.2026 | 26,22 | 26,40 | 25,88 | 26,23 | -0,83% | 1.465.682,00 |
| 18.02.2026 | 26,40 | 26,80 | 26,14 | 26,45 | 0,19% | 1.125.682,00 |
| 17.02.2026 | 26,40 | 26,71 | 26,19 | 26,40 | 0,38% | 888.359,00 |
| 13.02.2026 | 25,83 | 26,33 | 25,58 | 26,30 | 0,80% | 1.126.725,00 |
| 12.02.2026 | 26,94 | 27,09 | 25,87 | 26,09 | -2,58% | 1.432.973,00 |
| 11.02.2026 | 27,11 | 27,42 | 26,55 | 26,78 | -1,00% | 794.583,00 |
| 10.02.2026 | 27,08 | 27,35 | 26,56 | 27,05 | -0,55% | 973.159,00 |
| 09.02.2026 | 27,22 | 27,48 | 26,58 | 27,20 | -0,11% | 1.359.230,00 |
| 06.02.2026 | 26,98 | 27,28 | 26,80 | 27,23 | 1,95% | 1.551.825,00 |
| 05.02.2026 | 27,12 | 27,43 | 26,54 | 26,71 | -1,51% | 2.254.685,00 |
| 04.02.2026 | 26,62 | 27,39 | 26,62 | 27,12 | 2,19% | 1.925.359,00 |
| 03.02.2026 | 26,38 | 27,06 | 26,23 | 26,54 | 0,61% | 1.964.297,00 |
| 02.02.2026 | 26,49 | 26,66 | 26,01 | 26,38 | -0,64% | 1.833.569,00 |
| 30.01.2026 | 27,52 | 28,11 | 26,38 | 26,55 | -3,70% | 2.527.508,00 |
| 29.01.2026 | 27,17 | 27,61 | 26,95 | 27,57 | 2,07% | 2.221.425,00 |
| 28.01.2026 | 27,07 | 27,37 | 26,96 | 27,01 | -0,22% | 1.520.564,00 |
| 27.01.2026 | 27,53 | 27,82 | 26,80 | 27,07 | -1,49% | 3.139.700,00 |
| 26.01.2026 | 27,12 | 27,66 | 26,10 | 27,48 | 1,44% | 2.635.814,00 |
| 23.01.2026 | 27,82 | 27,82 | 26,86 | 27,09 | -3,01% | 1.547.523,00 |
| 22.01.2026 | 27,69 | 28,35 | 27,62 | 27,93 | 0,81% | 1.580.085,00 |
| 21.01.2026 | 26,74 | 27,77 | 26,64 | 27,71 | 4,59% | 1.548.968,00 |
| 20.01.2026 | 26,37 | 26,82 | 26,32 | 26,49 | -0,82% | 834.201,00 |
| 16.01.2026 | 26,80 | 26,91 | 26,61 | 26,71 | -0,67% | 711.445,00 |
| 15.01.2026 | 26,53 | 27,01 | 26,43 | 26,89 | 1,32% | 729.097,00 |
| 14.01.2026 | 26,04 | 26,56 | 25,89 | 26,54 | 1,61% | 873.956,00 |
| 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% | 1.316.537,00 |
| 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% | 2.228.872,00 |
| 07.01.2026 | 26,40 | 26,60 | 26,11 | 26,32 | -0,72% | 1.027.681,00 |
| 06.01.2026 | 26,29 | 26,68 | 26,15 | 26,51 | 0,88% | 1.614.561,00 |
| 05.01.2026 | 25,56 | 26,44 | 25,56 | 26,28 | 2,38% | 1.298.692,00 |