274,380$
0,88%
Echtzeit-Aktienkurs Hingham Institution for Savings
Bid:
Ask:
Aktienkurse zur Hingham Institution for Savings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 270,15 | 277,98 | 261,00 | 273,15 | 0,42% | 211,00 |
| 06.03.2026 | 269,64 | 272,55 | 263,53 | 272,00 | -1,44% | 211,00 |
| 05.03.2026 | 281,02 | 285,00 | 272,12 | 275,97 | -3,27% | 46.314,00 |
| 04.03.2026 | 280,31 | 288,63 | 280,31 | 285,30 | 2,33% | 42.370,00 |
| 03.03.2026 | 274,00 | 280,87 | 273,02 | 278,80 | -0,96% | 54.690,00 |
| 02.03.2026 | 276,36 | 286,89 | 273,01 | 281,50 | 0,85% | 41.448,00 |
| 27.02.2026 | 295,15 | 298,97 | 275,58 | 279,12 | -7,39% | 47.224,00 |
| 26.02.2026 | 296,57 | 304,85 | 296,25 | 301,40 | 1,65% | 73.645,00 |
| 25.02.2026 | 302,70 | 305,11 | 278,00 | 296,50 | -2,22% | 178.423,00 |
| 24.02.2026 | 297,87 | 303,32 | 295,00 | 303,24 | 0,99% | 34.509,00 |
| 23.02.2026 | 314,06 | 315,14 | 298,32 | 300,26 | -4,53% | 42.259,00 |
| 20.02.2026 | 316,25 | 319,75 | 311,52 | 314,50 | -0,56% | 35.443,00 |
| 19.02.2026 | 307,99 | 316,72 | 307,31 | 316,27 | 1,14% | 28.512,00 |
| 18.02.2026 | 317,68 | 323,54 | 311,72 | 312,71 | -0,98% | 44.155,00 |
| 17.02.2026 | 314,80 | 324,16 | 310,58 | 315,80 | 0,88% | 33.282,00 |
| 13.02.2026 | 302,13 | 313,33 | 295,99 | 313,04 | 3,89% | 34.882,00 |
| 12.02.2026 | 300,18 | 306,15 | 289,59 | 301,31 | 0,14% | 57.858,00 |
| 11.02.2026 | 308,00 | 312,00 | 290,63 | 300,89 | -1,69% | 79.064,00 |
| 10.02.2026 | 316,10 | 317,30 | 286,81 | 306,07 | -6,11% | 69.450,00 |
| 09.02.2026 | 332,19 | 337,32 | 325,88 | 325,98 | -2,22% | 47.930,00 |
| 06.02.2026 | 332,70 | 338,00 | 321,01 | 333,37 | 1,30% | 72.656,00 |
| 05.02.2026 | 324,06 | 329,43 | 312,00 | 329,09 | 0,16% | 75.560,00 |
| 04.02.2026 | 320,00 | 332,75 | 313,35 | 328,58 | 3,95% | 99.203,00 |
| 03.02.2026 | 306,34 | 316,09 | 297,95 | 316,09 | 3,98% | 49.142,00 |
| 02.02.2026 | 298,45 | 305,50 | 295,01 | 303,99 | 1,86% | 57.376,00 |
| 30.01.2026 | 306,10 | 309,86 | 295,35 | 298,45 | -3,42% | 50.079,00 |
| 29.01.2026 | 301,31 | 309,74 | 300,76 | 309,02 | 2,72% | 48.560,00 |
| 28.01.2026 | 299,53 | 304,00 | 294,92 | 300,85 | 0,99% | 46.227,00 |
| 27.01.2026 | 304,78 | 306,05 | 293,34 | 297,89 | -2,00% | 39.969,00 |
| 26.01.2026 | 308,48 | 312,85 | 302,73 | 303,97 | -1,97% | 55.351,00 |
| 23.01.2026 | 315,88 | 317,93 | 307,92 | 310,07 | -2,03% | 54.171,00 |
| 22.01.2026 | 310,75 | 320,00 | 309,84 | 316,50 | 2,76% | 41.913,00 |
| 21.01.2026 | 296,22 | 308,90 | 293,88 | 308,00 | 5,26% | 54.713,00 |
| 20.01.2026 | 295,59 | 300,52 | 286,66 | 292,62 | -0,69% | 54.079,00 |
| 16.01.2026 | 288,70 | 295,97 | 282,60 | 294,66 | 2,03% | 57.474,00 |
| 15.01.2026 | 280,60 | 293,97 | 279,95 | 288,80 | 2,27% | 76.362,00 |
| 14.01.2026 | 275,21 | 282,80 | 270,02 | 282,40 | 2,97% | 70.218,00 |
| 13.01.2026 | 280,10 | 282,09 | 270,89 | 274,25 | -2,29% | 96.120,00 |
| 12.01.2026 | 271,78 | 287,81 | 268,06 | 280,67 | 1,48% | 105.584,00 |
| 09.01.2026 | 291,86 | 296,06 | 273,91 | 276,57 | -4,05% | 103.703,00 |
| 08.01.2026 | 277,70 | 290,01 | 273,70 | 288,25 | 2,47% | 118.121,00 |
| 07.01.2026 | 300,06 | 301,69 | 275,60 | 281,30 | -6,85% | 139.926,00 |
| 06.01.2026 | 294,00 | 303,55 | 288,57 | 301,97 | 2,31% | 95.488,00 |
| 05.01.2026 | 268,08 | 302,01 | 268,08 | 295,16 | 8,63% | 77.695,00 |