230,490$
2,37%
Echtzeit-Aktienkurs Hingham Institution for Savings
Bid:
Ask:
Aktienkurse zur Hingham Institution for Savings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 229,51 | 232,29 | 225,34 | 229,91 | 2,43% | 67.227,00 |
| 05.06.2025 | 231,77 | 231,77 | 223,68 | 224,46 | -3,25% | 77.343,00 |
| 04.06.2025 | 234,32 | 236,79 | 231,13 | 232,00 | -0,90% | 239.967,00 |
| 03.06.2025 | 242,81 | 242,81 | 229,10 | 234,11 | -3,59% | 177.668,00 |
| 02.06.2025 | 242,95 | 248,60 | 236,01 | 242,82 | 0,17% | 144.630,00 |
| 30.05.2025 | 246,89 | 249,24 | 241,01 | 242,41 | -2,44% | 100.799,00 |
| 29.05.2025 | 248,30 | 249,22 | 245,29 | 248,48 | 0,20% | 162.502,00 |
| 28.05.2025 | 250,80 | 253,40 | 245,00 | 247,98 | -0,96% | 139.925,00 |
| 27.05.2025 | 247,20 | 251,59 | 244,30 | 250,39 | 1,89% | 143.727,00 |
| 23.05.2025 | 249,98 | 254,59 | 244,80 | 245,74 | -1,80% | 111.618,00 |
| 22.05.2025 | 256,56 | 260,08 | 250,25 | 250,25 | -2,02% | 85.528,00 |
| 21.05.2025 | 258,74 | 262,15 | 255,19 | 255,40 | -2,82% | 114.911,00 |
| 20.05.2025 | 263,98 | 272,00 | 262,57 | 262,81 | -2,46% | 116.447,00 |
| 19.05.2025 | 263,60 | 269,74 | 263,56 | 269,45 | 1,06% | 105.393,00 |
| 16.05.2025 | 268,93 | 268,93 | 264,57 | 266,62 | -1,06% | 76.914,00 |
| 15.05.2025 | 262,00 | 271,01 | 261,08 | 269,48 | 2,78% | 43.364,00 |
| 14.05.2025 | 258,69 | 265,00 | 257,83 | 262,20 | -0,11% | 65.419,00 |
| 13.05.2025 | 264,99 | 265,00 | 261,15 | 262,50 | -0,57% | 59.771,00 |
| 12.05.2025 | 273,50 | 273,50 | 263,12 | 264,00 | 1,93% | 52.728,00 |
| 09.05.2025 | 257,76 | 259,50 | 255,30 | 259,00 | -0,12% | 22.501,00 |
| 08.05.2025 | 254,10 | 262,00 | 254,10 | 259,31 | 2,24% | 34.595,00 |
| 07.05.2025 | 254,12 | 257,23 | 253,62 | 253,62 | 1,21% | 18.933,00 |
| 06.05.2025 | 253,00 | 253,60 | 250,58 | 250,58 | -0,23% | 13.122,00 |
| 05.05.2025 | 253,15 | 254,80 | 251,15 | 251,15 | -1,12% | 10.214,00 |
| 02.05.2025 | 249,46 | 254,99 | 249,46 | 253,99 | 2,25% | 14.707,00 |
| 01.05.2025 | 246,49 | 250,04 | 244,64 | 248,39 | -0,04% | 8.270,00 |
| 30.04.2025 | 240,15 | 251,02 | 240,00 | 248,50 | -2,73% | 5.998,00 |
| 29.04.2025 | 254,35 | 255,47 | 253,52 | 255,47 | 0,77% | 4.043,00 |
| 28.04.2025 | 251,00 | 253,53 | 248,89 | 253,53 | 1,28% | 6.700,00 |
| 25.04.2025 | 248,17 | 250,33 | 248,17 | 250,33 | 0,76% | 5.710,00 |
| 24.04.2025 | 247,00 | 248,45 | 243,61 | 248,45 | -0,62% | 8.368,00 |
| 23.04.2025 | 260,99 | 260,99 | 247,01 | 250,00 | 1,63% | 11.383,00 |
| 22.04.2025 | 239,97 | 246,00 | 239,97 | 246,00 | 5,57% | 9.179,00 |
| 21.04.2025 | 234,57 | 236,20 | 232,60 | 233,02 | -3,07% | 8.199,00 |
| 17.04.2025 | 237,72 | 247,18 | 237,54 | 240,41 | 1,31% | 11.180,00 |
| 16.04.2025 | 236,87 | 237,29 | 227,36 | 237,29 | 1,10% | 7.978,00 |
| 15.04.2025 | 230,49 | 240,46 | 230,49 | 234,70 | 1,86% | 7.223,00 |
| 14.04.2025 | 224,44 | 235,75 | 221,26 | 230,41 | 4,64% | 22.910,00 |
| 11.04.2025 | 217,73 | 221,76 | 209,71 | 220,20 | -0,06% | 8.621,00 |
| 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 |