278,670$
-0,12%
Echtzeit-Aktienkurs Hingham Institution for Savings
Bid:
Ask:
Aktienkurse zur Hingham Institution for Savings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 282,85 | 282,85 | 276,20 | 278,67 | -0,12% | 2.571,00 |
| 03.12.2024 | 284,01 | 287,59 | 278,37 | 279,00 | -2,59% | 16.286,00 |
| 02.12.2024 | 279,33 | 287,28 | 278,95 | 286,41 | 1,11% | 12.803,00 |
| 29.11.2024 | 281,50 | 287,71 | 281,50 | 283,26 | 0,25% | 7.589,00 |
| 27.11.2024 | 285,42 | 285,71 | 282,54 | 282,54 | -0,64% | 3.989,00 |
| 26.11.2024 | 284,95 | 284,95 | 279,00 | 284,36 | -0,28% | 8.943,00 |
| 25.11.2024 | 298,95 | 298,95 | 285,16 | 285,16 | -0,11% | 11.080,00 |
| 22.11.2024 | 273,70 | 285,48 | 273,70 | 285,48 | 4,78% | 5.645,00 |
| 21.11.2024 | 272,49 | 276,43 | 272,46 | 272,46 | 1,72% | 14.401,00 |
| 20.11.2024 | 265,03 | 267,84 | 262,63 | 267,84 | -0,48% | 13.497,00 |
| 19.11.2024 | 266,28 | 269,14 | 265,47 | 269,14 | -0,52% | 6.651,00 |
| 18.11.2024 | 276,99 | 276,99 | 269,48 | 270,55 | -1,23% | 8.216,00 |
| 15.11.2024 | 280,66 | 280,66 | 270,00 | 273,93 | -1,56% | 13.190,00 |
| 14.11.2024 | 283,15 | 288,50 | 277,04 | 278,28 | -2,08% | 19.024,00 |
| 13.11.2024 | 293,60 | 294,58 | 284,20 | 284,20 | -1,35% | 10.565,00 |
| 12.11.2024 | 298,77 | 300,00 | 288,09 | 288,09 | -3,65% | 34.491,00 |
| 11.11.2024 | 299,52 | 299,52 | 291,98 | 299,00 | 3,09% | 20.268,00 |
| 08.11.2024 | 284,40 | 290,05 | 284,15 | 290,05 | 3,40% | 5.218,00 |
| 07.11.2024 | 285,05 | 291,70 | 277,70 | 280,52 | -4,91% | 17.361,00 |
| 06.11.2024 | 275,53 | 298,00 | 275,53 | 294,99 | 13,52% | 39.177,00 |
| 05.11.2024 | 250,93 | 259,86 | 250,93 | 259,86 | 3,93% | 5.722,00 |
| 04.11.2024 | 252,00 | 252,00 | 250,04 | 250,04 | -1,56% | 5.884,00 |
| 01.11.2024 | 253,62 | 254,00 | 252,28 | 254,00 | 0,19% | 7.431,00 |
| 31.10.2024 | 261,93 | 262,47 | 253,52 | 253,52 | -3,04% | 13.515,00 |
| 30.10.2024 | 259,08 | 264,00 | 259,08 | 261,46 | 0,14% | 7.143,00 |
| 29.10.2024 | 264,40 | 264,40 | 260,00 | 261,11 | -0,83% | 5.510,00 |
| 28.10.2024 | 253,26 | 263,98 | 253,26 | 263,28 | 4,32% | 16.322,00 |
| 25.10.2024 | 261,41 | 262,41 | 251,96 | 252,38 | -3,23% | 16.837,00 |
| 24.10.2024 | 262,81 | 262,81 | 259,05 | 260,80 | -0,93% | 7.527,00 |
| 23.10.2024 | 260,10 | 263,24 | 258,61 | 263,24 | 0,31% | 8.338,00 |
| 22.10.2024 | 257,17 | 262,42 | 257,17 | 262,42 | 2,41% | 7.507,00 |
| 21.10.2024 | 259,06 | 259,96 | 255,48 | 256,25 | -1,88% | 17.224,00 |
| 18.10.2024 | 269,59 | 269,59 | 260,36 | 261,15 | -3,16% | 10.959,00 |
| 17.10.2024 | 268,80 | 269,67 | 265,55 | 269,67 | 0,27% | 18.112,00 |
| 16.10.2024 | 265,30 | 270,00 | 264,78 | 268,95 | 2,79% | 17.246,00 |
| 15.10.2024 | 255,84 | 271,08 | 255,84 | 261,65 | 2,09% | 22.247,00 |
| 14.10.2024 | 252,00 | 262,53 | 251,21 | 256,29 | 1,89% | 21.638,00 |
| 11.10.2024 | 241,23 | 251,66 | 241,23 | 251,53 | 5,42% | 9.702,00 |
| 10.10.2024 | 238,67 | 238,67 | 236,66 | 238,59 | -0,59% | 4.678,00 |
| 09.10.2024 | 237,21 | 242,00 | 237,21 | 240,00 | 0,42% | 19.153,00 |
| 08.10.2024 | 232,32 | 239,00 | 231,54 | 239,00 | 3,47% | 14.574,00 |
| 07.10.2024 | 230,30 | 232,00 | 229,01 | 230,99 | -0,45% | 16.336,00 |
| 04.10.2024 | 231,86 | 233,46 | 231,86 | 232,04 | 1,59% | 6.728,00 |
| 03.10.2024 | 230,15 | 230,15 | 228,40 | 228,40 | -1,67% | 6.407,00 |
| 02.10.2024 | 232,27 | 232,35 | 232,27 | 232,28 | -1,04% | 3.998,00 |
| 01.10.2024 | 242,49 | 242,49 | 233,66 | 234,72 | -3,39% | 8.252,00 |
| 30.09.2024 | 235,22 | 242,95 | 235,22 | 242,95 | 3,04% | 11.161,00 |
| 27.09.2024 | 237,36 | 238,02 | 234,77 | 235,78 | -0,47% | 6.511,00 |
| 26.09.2024 | 240,62 | 240,62 | 235,83 | 236,89 | -0,79% | 16.654,00 |
| 25.09.2024 | 239,96 | 240,82 | 238,77 | 238,77 | -1,54% | 8.138,00 |
| 24.09.2024 | 248,37 | 248,37 | 242,50 | 242,50 | -2,56% | 22.082,00 |
| 23.09.2024 | 254,60 | 254,60 | 247,72 | 248,87 | -1,87% | 28.442,00 |
| 20.09.2024 | 258,39 | 258,39 | 252,75 | 253,60 | -2,13% | 56.016,00 |
| 19.09.2024 | 255,59 | 259,51 | 255,15 | 259,11 | 2,72% | 14.124,00 |
| 18.09.2024 | 249,52 | 258,30 | 244,64 | 252,26 | 1,09% | 27.783,00 |
| 17.09.2024 | 242,44 | 251,87 | 242,44 | 249,55 | 3,06% | 46.440,00 |
| 16.09.2024 | 242,86 | 242,86 | 240,15 | 242,15 | 0,57% | 13.606,00 |
| 13.09.2024 | 240,98 | 241,34 | 238,26 | 240,77 | 1,85% | 9.189,00 |
| 12.09.2024 | 237,85 | 237,85 | 235,28 | 236,40 | 0,08% | 7.870,00 |
| 11.09.2024 | 238,00 | 238,10 | 233,99 | 236,21 | -1,99% | 19.657,00 |
| 10.09.2024 | 244,20 | 244,20 | 236,68 | 240,99 | -1,09% | 14.363,00 |
| 09.09.2024 | 242,99 | 248,99 | 242,71 | 243,65 | 0,04% | 34.695,00 |
| 06.09.2024 | 251,83 | 251,83 | 241,99 | 243,56 | -2,72% | 10.860,00 |
| 05.09.2024 | 250,16 | 251,63 | 247,09 | 250,38 | -0,01% | 30.623,00 |
| 04.09.2024 | 256,07 | 256,37 | 250,41 | 250,41 | -1,69% | 25.739,00 |
| 03.09.2024 | 253,18 | 257,61 | 251,65 | 254,71 | -0,88% | 39.291,00 |
| 30.08.2024 | 252,21 | 257,73 | 251,53 | 256,97 | 0,69% | 12.182,00 |
| 29.08.2024 | 260,00 | 260,00 | 253,99 | 255,22 | -1,68% | 22.035,00 |
| 28.08.2024 | 257,94 | 259,89 | 255,78 | 259,59 | 1,80% | 5.560,00 |
| 27.08.2024 | 252,13 | 255,78 | 251,20 | 254,99 | -0,35% | 32.639,00 |
| 26.08.2024 | 257,51 | 260,00 | 255,50 | 255,88 | -0,21% | 20.584,00 |
| 23.08.2024 | 243,04 | 261,00 | 243,04 | 256,43 | 6,43% | 21.139,00 |
| 22.08.2024 | 243,54 | 243,54 | 239,80 | 240,94 | -0,34% | 11.528,00 |
| 21.08.2024 | 238,00 | 241,77 | 237,53 | 241,77 | 1,47% | 16.723,00 |
| 20.08.2024 | 238,00 | 239,51 | 237,68 | 238,27 | -1,78% | 11.044,00 |
| 19.08.2024 | 238,20 | 242,59 | 237,24 | 242,59 | 1,84% | 19.647,00 |
| 16.08.2024 | 236,34 | 240,01 | 236,34 | 238,20 | 1,68% | 6.183,00 |
| 15.08.2024 | 231,54 | 236,95 | 230,78 | 234,27 | 4,18% | 12.697,00 |
| 14.08.2024 | 224,00 | 226,00 | 223,33 | 224,88 | 0,24% | 7.426,00 |
| 13.08.2024 | 228,45 | 228,45 | 222,91 | 224,34 | -1,13% | 10.979,00 |
| 12.08.2024 | 224,55 | 231,50 | 221,50 | 226,91 | 1,29% | 37.781,00 |
| 09.08.2024 | 227,16 | 227,80 | 214,06 | 224,01 | -1,81% | 37.783,00 |
| 08.08.2024 | 223,47 | 228,23 | 221,24 | 228,13 | 3,78% | 28.935,00 |
| 07.08.2024 | 229,43 | 234,01 | 219,77 | 219,82 | -3,56% | 31.649,00 |
| 06.08.2024 | 231,11 | 232,37 | 227,00 | 227,94 | -1,34% | 19.419,00 |
| 05.08.2024 | 236,60 | 242,99 | 226,52 | 231,04 | -5,77% | 48.819,00 |
| 02.08.2024 | 237,11 | 247,48 | 235,33 | 245,20 | 0,08% | 55.249,00 |
| 01.08.2024 | 247,01 | 248,55 | 240,93 | 245,00 | -1,48% | 41.816,00 |
| 31.07.2024 | 249,90 | 257,86 | 245,54 | 248,69 | -0,92% | 41.377,00 |
| 30.07.2024 | 238,94 | 252,31 | 238,94 | 251,00 | 4,81% | 9.302,00 |
| 29.07.2024 | 238,61 | 239,49 | 236,54 | 239,49 | -0,67% | 22.403,00 |
| 26.07.2024 | 235,50 | 241,10 | 232,90 | 241,10 | 3,76% | 35.869,00 |
| 25.07.2024 | 227,56 | 233,97 | 226,72 | 232,37 | 5,12% | 30.279,00 |
| 24.07.2024 | 224,50 | 227,00 | 221,05 | 221,05 | -2,22% | 8.299,00 |
| 23.07.2024 | 219,98 | 226,08 | 219,98 | 226,08 | 3,52% | 4.911,00 |
| 22.07.2024 | 212,31 | 218,40 | 212,31 | 218,40 | 1,58% | 7.889,00 |
| 19.07.2024 | 218,28 | 223,10 | 212,14 | 215,01 | -1,47% | 12.319,00 |
| 18.07.2024 | 216,40 | 221,99 | 216,40 | 218,21 | -0,36% | 15.218,00 |
| 17.07.2024 | 214,22 | 225,89 | 214,22 | 218,99 | 1,01% | 19.076,00 |
| 16.07.2024 | 207,33 | 216,80 | 206,04 | 216,80 | 4,23% | 21.603,00 |