25,605$
-0,79%
Echtzeit-Aktienkurs First Hawaiian
Bid:
Ask:
Aktienkurse zur First Hawaiian Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 25,60 | 25,78 | 25,33 | 25,58 | -0,91% | 115.900,00 |
| 08.09.2026 | 25,99 | 26,16 | 25,79 | 25,81 | -1,00% | 1.812.542,00 |
| 04.09.2026 | 25,97 | 26,18 | 25,86 | 26,07 | 0,23% | 1.312.158,00 |
| 03.09.2026 | 25,79 | 26,07 | 25,78 | 26,01 | 1,01% | 1.620.827,00 |
| 02.09.2026 | 25,30 | 26,01 | 25,30 | 25,75 | 1,98% | 1.619.589,00 |
| 01.09.2026 | 25,55 | 25,73 | 25,20 | 25,25 | -1,41% | 1.747.194,00 |
| 31.08.2026 | 25,80 | 25,95 | 25,51 | 25,61 | -0,70% | 1.516.132,00 |
| 28.08.2026 | 25,86 | 26,03 | 25,72 | 25,79 | -0,06% | 1.558.599,00 |
| 27.08.2026 | 25,85 | 25,89 | 25,54 | 25,81 | -0,56% | 1.639.788,00 |
| 26.08.2026 | 25,87 | 26,05 | 25,76 | 25,95 | 0,69% | 1.934.196,00 |
| 25.08.2026 | 26,16 | 26,24 | 25,63 | 25,77 | -1,03% | 1.996.319,00 |
| 24.08.2026 | 26,37 | 26,52 | 26,00 | 26,04 | -1,06% | 2.131.846,00 |
| 21.08.2026 | 26,79 | 26,84 | 26,32 | 26,32 | -1,05% | 1.770.541,00 |
| 20.08.2026 | 26,78 | 26,83 | 26,57 | 26,60 | -0,64% | 1.792.765,00 |
| 19.08.2026 | 27,29 | 27,38 | 26,69 | 26,77 | -1,65% | 2.182.822,00 |
| 18.08.2026 | 27,60 | 27,60 | 27,12 | 27,22 | -1,05% | 1.647.816,00 |
| 17.08.2026 | 27,43 | 27,59 | 27,37 | 27,51 | -0,54% | 1.596.134,00 |
| 14.08.2026 | 27,84 | 27,99 | 27,60 | 27,66 | -0,72% | 1.265.441,00 |
| 13.08.2026 | 27,85 | 27,99 | 27,76 | 27,86 | 0,87% | 1.077.130,00 |
| 12.08.2026 | 27,51 | 27,72 | 27,41 | 27,62 | 0,59% | 1.443.381,00 |
| 11.08.2026 | 27,30 | 27,65 | 27,28 | 27,46 | 0,64% | 1.680.198,00 |
| 10.08.2026 | 27,32 | 27,51 | 27,05 | 27,29 | -0,75% | 1.914.689,00 |
| 07.08.2026 | 27,48 | 27,73 | 27,33 | 27,49 | -0,29% | 1.240.476,00 |
| 06.08.2026 | 28,08 | 28,14 | 27,54 | 27,57 | -0,72% | 1.743.219,00 |
| 05.08.2026 | 28,46 | 28,46 | 27,77 | 27,77 | -1,70% | 1.618.044,00 |
| 04.08.2026 | 28,00 | 28,46 | 27,83 | 28,25 | 0,89% | 1.665.574,00 |
| 03.08.2026 | 27,98 | 28,40 | 27,94 | 28,00 | 0,76% | 1.825.047,00 |
| 31.07.2026 | 28,06 | 28,19 | 27,73 | 27,79 | -0,43% | 1.803.702,00 |
| 30.07.2026 | 28,19 | 28,29 | 27,90 | 27,91 | -0,29% | 1.579.367,00 |
| 29.07.2026 | 27,60 | 28,40 | 27,60 | 27,99 | -0,32% | 2.690.032,00 |
| 28.07.2026 | 27,86 | 28,10 | 27,70 | 28,08 | 1,04% | 2.394.895,00 |
| 27.07.2026 | 28,22 | 28,47 | 27,75 | 27,79 | -1,14% | 3.073.536,00 |
| 24.07.2026 | 28,28 | 28,96 | 28,06 | 28,11 | -1,83% | 4.395.290,00 |
| 23.07.2026 | 28,67 | 28,67 | 28,22 | 28,64 | -0,59% | 3.569.077,00 |
| 22.07.2026 | 29,06 | 29,06 | 28,70 | 28,81 | -0,83% | 1.732.762,00 |
| 21.07.2026 | 28,88 | 29,06 | 28,69 | 29,05 | 0,64% | 2.342.789,00 |
| 20.07.2026 | 29,31 | 29,41 | 28,81 | 28,86 | -1,47% | 2.274.500,00 |
| 17.07.2026 | 29,56 | 29,68 | 29,17 | 29,29 | -1,45% | 2.537.805,00 |
| 16.07.2026 | 28,77 | 29,81 | 28,77 | 29,72 | 3,37% | 2.586.544,00 |
| 15.07.2026 | 28,59 | 28,98 | 28,54 | 28,75 | 0,77% | 2.777.814,00 |
| 14.07.2026 | 29,06 | 29,06 | 28,37 | 28,53 | -2,06% | 6.402.104,00 |
| 13.07.2026 | 28,05 | 29,27 | 27,26 | 29,13 | -3,32% | 10.423.337,00 |
| 10.07.2026 | 30,03 | 30,28 | 29,90 | 30,13 | 0,38% | 1.285.434,00 |
| 09.07.2026 | 29,61 | 30,16 | 29,61 | 30,02 | 1,81% | 1.792.754,00 |
| 08.07.2026 | 29,95 | 29,95 | 29,25 | 29,48 | -2,48% | 1.875.871,00 |
| 07.07.2026 | 30,44 | 30,58 | 30,20 | 30,23 | -0,36% | 1.476.603,00 |
| 06.07.2026 | 30,01 | 30,45 | 29,97 | 30,34 | 1,23% | 1.790.279,00 |
| 02.07.2026 | 30,51 | 30,56 | 29,62 | 29,97 | -0,78% | 1.589.428,00 |
| 01.07.2026 | 29,35 | 30,35 | 29,16 | 30,21 | 3,09% | 2.304.518,00 |
| 30.06.2026 | 29,20 | 29,32 | 29,04 | 29,30 | 0,14% | 1.278.768,00 |
| 29.06.2026 | 29,36 | 29,57 | 29,11 | 29,26 | -0,98% | 1.843.204,00 |
| 26.06.2026 | 28,54 | 29,63 | 28,54 | 29,55 | 0,85% | 2.756.185,00 |
| 25.06.2026 | 29,00 | 29,56 | 28,99 | 29,30 | 1,14% | 1.282.908,00 |
| 24.06.2026 | 28,66 | 28,98 | 28,64 | 28,97 | 1,29% | 2.268.964,00 |
| 23.06.2026 | 28,34 | 28,84 | 28,27 | 28,60 | 0,94% | 2.398.544,00 |
| 22.06.2026 | 27,98 | 28,41 | 27,98 | 28,34 | 1,45% | 1.602.800,00 |
| 18.06.2026 | 27,93 | 28,21 | 27,75 | 27,93 | 0,61% | 2.454.291,00 |
| 17.06.2026 | 28,18 | 28,55 | 27,47 | 27,76 | -2,05% | 1.534.568,00 |
| 16.06.2026 | 28,51 | 28,62 | 28,12 | 28,34 | 0,50% | 1.046.480,00 |
| 15.06.2026 | 28,74 | 29,03 | 28,14 | 28,20 | -1,71% | 1.135.258,00 |
| 12.06.2026 | 28,33 | 28,69 | 28,18 | 28,69 | 1,92% | 996.925,00 |
| 11.06.2026 | 28,01 | 28,36 | 27,85 | 28,15 | 0,48% | 1.246.368,00 |
| 10.06.2026 | 27,87 | 28,28 | 27,85 | 28,02 | 0,57% | 922.759,00 |
| 09.06.2026 | 27,71 | 28,49 | 27,67 | 27,86 | 1,18% | 1.152.721,00 |
| 08.06.2026 | 27,49 | 27,71 | 27,41 | 27,53 | 0,66% | 1.156.997,00 |
| 05.06.2026 | 27,37 | 27,53 | 27,16 | 27,35 | 0,44% | 1.009.142,00 |
| 04.06.2026 | 26,77 | 27,27 | 26,77 | 27,23 | 2,91% | 1.187.738,00 |
| 03.06.2026 | 26,85 | 26,85 | 26,38 | 26,46 | -2,04% | 1.121.431,00 |
| 02.06.2026 | 26,48 | 27,08 | 26,45 | 27,01 | 1,58% | 1.309.005,00 |
| 01.06.2026 | 26,78 | 26,98 | 26,41 | 26,59 | -1,45% | 1.592.624,00 |
| 29.05.2026 | 27,07 | 27,27 | 26,93 | 26,98 | -0,48% | 1.607.813,00 |
| 28.05.2026 | 27,17 | 27,17 | 26,86 | 27,11 | -0,26% | 1.372.001,00 |
| 27.05.2026 | 27,40 | 27,59 | 27,03 | 27,18 | -0,84% | 1.330.858,00 |
| 26.05.2026 | 27,39 | 27,74 | 27,18 | 27,41 | 0,22% | 1.833.903,00 |
| 22.05.2026 | 27,27 | 27,65 | 26,88 | 27,35 | 0,29% | 1.356.378,00 |
| 21.05.2026 | 27,16 | 27,30 | 26,83 | 27,27 | 0,41% | 1.371.230,00 |
| 20.05.2026 | 26,51 | 27,28 | 26,30 | 27,16 | 2,80% | 1.828.338,00 |
| 19.05.2026 | 26,60 | 26,64 | 26,32 | 26,42 | -0,79% | 1.111.155,00 |
| 18.05.2026 | 26,32 | 26,66 | 26,23 | 26,63 | 0,83% | 1.296.925,00 |
| 15.05.2026 | 26,63 | 26,73 | 26,13 | 26,41 | -0,90% | 1.484.293,00 |
| 14.05.2026 | 26,37 | 26,75 | 26,37 | 26,65 | 1,99% | 1.568.387,00 |
| 13.05.2026 | 26,38 | 26,49 | 26,09 | 26,13 | -1,14% | 1.248.110,00 |
| 12.05.2026 | 26,85 | 26,85 | 26,12 | 26,43 | -1,21% | 1.444.462,00 |
| 11.05.2026 | 27,34 | 27,61 | 26,68 | 26,76 | -2,14% | 1.805.327,00 |
| 08.05.2026 | 27,45 | 27,50 | 27,25 | 27,34 | -0,26% | 1.550.501,00 |
| 07.05.2026 | 27,65 | 27,82 | 27,36 | 27,41 | -0,72% | 1.733.298,00 |
| 06.05.2026 | 27,62 | 27,88 | 27,46 | 27,61 | 0,33% | 3.151.635,00 |
| 05.05.2026 | 27,28 | 27,59 | 27,02 | 27,52 | 1,16% | 1.779.095,00 |
| 04.05.2026 | 27,28 | 27,55 | 27,01 | 27,21 | -0,96% | 1.499.420,00 |
| 01.05.2026 | 27,34 | 27,59 | 27,08 | 27,47 | 0,73% | 1.440.034,00 |
| 30.04.2026 | 26,74 | 27,55 | 26,50 | 27,27 | 1,34% | 2.103.657,00 |
| 29.04.2026 | 27,02 | 27,26 | 26,79 | 26,91 | -0,92% | 1.484.780,00 |
| 28.04.2026 | 27,56 | 27,78 | 26,95 | 27,16 | -0,44% | 2.118.810,00 |
| 27.04.2026 | 26,59 | 27,35 | 26,49 | 27,28 | 3,29% | 2.378.495,00 |
| 24.04.2026 | 26,58 | 27,56 | 26,21 | 26,41 | -2,04% | 3.113.171,00 |
| 23.04.2026 | 26,64 | 27,06 | 26,64 | 26,96 | 0,67% | 2.705.350,00 |
| 22.04.2026 | 26,95 | 27,02 | 26,64 | 26,78 | -0,30% | 2.111.131,00 |
| 21.04.2026 | 27,14 | 27,48 | 26,79 | 26,86 | -1,07% | 2.300.046,00 |
| 20.04.2026 | 26,75 | 27,44 | 26,75 | 27,15 | 1,23% | 1.929.798,00 |
| 17.04.2026 | 26,46 | 27,34 | 26,44 | 26,82 | 2,27% | 1.828.581,00 |