218,320$
-0,28%
Echtzeit-Aktienkurs Hingham Institution for Savings
Bid:
Ask:
Aktienkurse zur Hingham Institution for Savings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 214,90 | 222,30 | 211,19 | 218,32 | -0,91% | 1.637,00 |
| 10.04.2025 | 226,81 | 226,81 | 217,76 | 220,33 | -7,29% | 11.676,00 |
| 09.04.2025 | 219,76 | 240,19 | 214,08 | 237,66 | 6,61% | 14.165,00 |
| 08.04.2025 | 233,27 | 233,27 | 222,71 | 222,92 | 0,30% | 9.385,00 |
| 07.04.2025 | 210,99 | 227,75 | 210,99 | 222,25 | 0,85% | 13.697,00 |
| 04.04.2025 | 215,00 | 225,00 | 213,42 | 220,37 | -0,90% | 17.486,00 |
| 03.04.2025 | 230,00 | 230,16 | 222,38 | 222,38 | -7,84% | 23.504,00 |
| 02.04.2025 | 237,85 | 241,29 | 237,85 | 241,29 | 2,14% | 10.296,00 |
| 01.04.2025 | 235,40 | 238,85 | 231,71 | 236,23 | -0,66% | 25.930,00 |
| 31.03.2025 | 237,97 | 242,10 | 235,40 | 237,80 | -0,92% | 24.606,00 |
| 28.03.2025 | 239,46 | 241,04 | 239,46 | 240,01 | -1,72% | 11.507,00 |
| 27.03.2025 | 244,26 | 245,43 | 242,00 | 244,20 | 0,22% | 19.673,00 |
| 26.03.2025 | 237,16 | 246,70 | 237,16 | 243,67 | 2,52% | 26.687,00 |
| 25.03.2025 | 239,90 | 239,90 | 235,25 | 237,67 | -0,81% | 14.182,00 |
| 24.03.2025 | 236,41 | 239,60 | 236,41 | 239,60 | 2,07% | 7.495,00 |
| 21.03.2025 | 234,47 | 235,90 | 233,13 | 234,75 | -0,95% | 24.332,00 |
| 20.03.2025 | 236,11 | 237,54 | 235,00 | 237,00 | 0,25% | 21.720,00 |
| 19.03.2025 | 234,28 | 237,44 | 230,50 | 236,41 | 1,29% | 40.202,00 |
| 18.03.2025 | 233,80 | 234,00 | 232,88 | 233,40 | -1,39% | 7.655,00 |
| 17.03.2025 | 234,75 | 237,19 | 232,47 | 236,68 | 0,67% | 11.510,00 |
| 14.03.2025 | 236,63 | 237,00 | 233,73 | 235,10 | 0,77% | 9.898,00 |
| 13.03.2025 | 239,30 | 241,20 | 232,69 | 233,30 | -2,04% | 12.864,00 |
| 12.03.2025 | 234,00 | 239,81 | 233,65 | 238,16 | 1,90% | 22.234,00 |
| 11.03.2025 | 232,13 | 237,41 | 230,50 | 233,73 | -0,94% | 27.602,00 |
| 10.03.2025 | 239,26 | 239,26 | 231,86 | 235,95 | -2,02% | 21.441,00 |
| 07.03.2025 | 236,94 | 240,82 | 234,00 | 240,82 | 0,56% | 10.306,00 |
| 06.03.2025 | 240,00 | 240,73 | 235,25 | 239,47 | -1,05% | 19.627,00 |
| 05.03.2025 | 243,50 | 243,50 | 237,76 | 242,00 | -3,19% | 13.048,00 |
| 04.03.2025 | 246,67 | 252,09 | 246,00 | 249,99 | -0,80% | 13.789,00 |
| 03.03.2025 | 260,22 | 260,22 | 252,00 | 252,00 | -2,97% | 29.189,00 |
| 28.02.2025 | 262,46 | 262,46 | 257,67 | 259,71 | 0,55% | 9.774,00 |
| 27.02.2025 | 257,75 | 258,28 | 255,86 | 258,28 | -0,09% | 9.686,00 |
| 26.02.2025 | 255,14 | 258,50 | 254,01 | 258,50 | -0,58% | 12.653,00 |
| 25.02.2025 | 259,03 | 261,89 | 256,52 | 260,00 | 1,01% | 25.142,00 |
| 24.02.2025 | 262,55 | 262,55 | 257,00 | 257,39 | -1,37% | 21.211,00 |
| 21.02.2025 | 273,68 | 273,68 | 260,84 | 260,96 | -3,55% | 13.459,00 |
| 20.02.2025 | 272,00 | 272,77 | 269,00 | 270,57 | -0,60% | 24.686,00 |
| 19.02.2025 | 269,10 | 273,63 | 267,70 | 272,20 | 0,07% | 13.555,00 |
| 18.02.2025 | 273,92 | 277,50 | 267,94 | 272,02 | -1,27% | 22.680,00 |
| 14.02.2025 | 278,66 | 281,61 | 273,43 | 275,53 | -0,68% | 7.578,00 |
| 13.02.2025 | 274,55 | 277,41 | 271,73 | 277,41 | 2,06% | 4.624,00 |
| 12.02.2025 | 268,98 | 272,50 | 258,85 | 271,80 | -1,68% | 21.014,00 |
| 11.02.2025 | 260,16 | 276,45 | 260,16 | 276,45 | 4,32% | 16.998,00 |
| 10.02.2025 | 263,00 | 267,29 | 262,30 | 265,00 | 0,88% | 13.873,00 |
| 07.02.2025 | 259,79 | 264,88 | 256,00 | 262,69 | -0,50% | 11.972,00 |
| 06.02.2025 | 260,22 | 264,00 | 260,00 | 264,00 | 0,53% | 9.536,00 |
| 05.02.2025 | 254,00 | 262,61 | 254,00 | 262,61 | 3,46% | 9.506,00 |
| 04.02.2025 | 252,15 | 257,30 | 251,76 | 253,82 | 2,00% | 12.060,00 |
| 03.02.2025 | 249,75 | 252,90 | 241,66 | 248,85 | -2,51% | 13.521,00 |
| 31.01.2025 | 260,01 | 260,01 | 255,00 | 255,25 | -1,64% | 8.974,00 |
| 30.01.2025 | 257,59 | 261,40 | 257,59 | 259,50 | 0,21% | 9.844,00 |
| 29.01.2025 | 258,90 | 258,96 | 253,34 | 258,96 | 0,54% | 14.734,00 |
| 28.01.2025 | 258,11 | 259,39 | 254,12 | 257,58 | 0,23% | 8.301,00 |
| 27.01.2025 | 257,70 | 261,70 | 255,50 | 257,00 | -0,12% | 6.597,00 |
| 24.01.2025 | 253,06 | 258,65 | 253,06 | 257,31 | 0,99% | 9.032,00 |
| 23.01.2025 | 254,90 | 256,41 | 252,56 | 254,80 | 0,30% | 14.385,00 |
| 22.01.2025 | 250,01 | 255,77 | 250,01 | 254,05 | 0,14% | 13.500,00 |
| 21.01.2025 | 250,00 | 255,00 | 250,00 | 253,70 | 4,92% | 18.083,00 |
| 17.01.2025 | 241,62 | 246,32 | 238,40 | 241,80 | 0,67% | 13.359,00 |
| 16.01.2025 | 235,65 | 240,18 | 235,65 | 240,18 | -0,76% | 9.561,00 |
| 15.01.2025 | 240,41 | 245,96 | 240,41 | 242,01 | 1,68% | 12.555,00 |
| 14.01.2025 | 235,41 | 243,29 | 234,21 | 238,00 | 2,46% | 13.982,00 |
| 13.01.2025 | 231,75 | 232,28 | 228,00 | 232,28 | 0,10% | 16.997,00 |
| 10.01.2025 | 239,60 | 239,60 | 230,10 | 232,04 | -6,06% | 23.335,00 |
| 08.01.2025 | 250,70 | 252,20 | 246,16 | 247,00 | -1,48% | 33.782,00 |
| 07.01.2025 | 248,00 | 250,70 | 245,79 | 250,70 | -1,23% | 27.312,00 |
| 06.01.2025 | 255,02 | 257,01 | 253,82 | 253,82 | -1,20% | 13.807,00 |
| 03.01.2025 | 248,55 | 256,90 | 248,55 | 256,90 | 3,28% | 8.314,00 |
| 02.01.2025 | 255,67 | 256,50 | 248,75 | 248,75 | -2,12% | 7.316,00 |
| 31.12.2024 | 252,31 | 254,14 | 250,00 | 254,14 | -0,14% | 6.687,00 |
| 30.12.2024 | 252,18 | 254,50 | 251,71 | 254,50 | 0,55% | 5.558,00 |
| 27.12.2024 | 255,55 | 255,76 | 250,36 | 253,12 | -1,54% | 5.972,00 |
| 26.12.2024 | 257,66 | 257,66 | 251,88 | 257,09 | 0,21% | 3.274,00 |
| 24.12.2024 | 254,49 | 256,56 | 254,49 | 256,56 | 2,78% | 2.795,00 |
| 23.12.2024 | 255,77 | 255,77 | 248,27 | 249,62 | -3,41% | 7.174,00 |
| 20.12.2024 | 246,80 | 260,51 | 246,80 | 258,42 | 3,98% | 16.758,00 |
| 19.12.2024 | 250,00 | 251,49 | 248,52 | 248,52 | -2,91% | 7.474,00 |
| 18.12.2024 | 270,84 | 271,41 | 250,00 | 255,97 | -5,25% | 7.551,00 |
| 17.12.2024 | 267,27 | 270,14 | 267,27 | 270,14 | -1,24% | 6.688,00 |
| 16.12.2024 | 276,64 | 276,64 | 273,52 | 273,52 | -1,15% | 8.566,00 |
| 13.12.2024 | 280,99 | 281,56 | 276,52 | 276,70 | -1,21% | 7.475,00 |
| 12.12.2024 | 282,57 | 282,90 | 277,69 | 280,10 | -0,78% | 6.772,00 |
| 11.12.2024 | 280,30 | 286,00 | 279,10 | 282,29 | 0,46% | 21.553,00 |
| 10.12.2024 | 274,36 | 284,40 | 273,30 | 281,00 | 2,48% | 17.137,00 |
| 09.12.2024 | 282,40 | 284,50 | 274,21 | 274,21 | -2,52% | 9.161,00 |
| 06.12.2024 | 280,47 | 285,77 | 279,46 | 281,30 | 0,98% | 10.194,00 |
| 05.12.2024 | 281,33 | 283,70 | 277,53 | 278,57 | -2,05% | 12.020,00 |
| 04.12.2024 | 277,07 | 284,39 | 277,07 | 284,39 | 1,93% | 11.435,00 |
| 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 |