178,400$
0,96%
Echtzeit-Aktienkurs Hingham Institution for Savings
Bid:
Ask:
Aktienkurse zur Hingham Institution for Savings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 176,27 | 177,63 | 176,27 | 177,63 | 0,46% | 2.908,00 |
| 02.05.2024 | 176,02 | 177,01 | 175,66 | 176,82 | 1,05% | 5.414,00 |
| 01.05.2024 | 168,66 | 175,88 | 168,66 | 174,99 | 3,61% | 4.404,00 |
| 30.04.2024 | 171,80 | 171,80 | 168,90 | 168,90 | -3,49% | 9.966,00 |
| 29.04.2024 | 172,52 | 175,00 | 172,52 | 175,00 | 1,24% | 7.637,00 |
| 26.04.2024 | 175,01 | 175,10 | 172,25 | 172,85 | 0,20% | 11.796,00 |
| 25.04.2024 | 175,00 | 176,00 | 169,46 | 172,50 | -2,55% | 26.203,00 |
| 24.04.2024 | 175,17 | 177,27 | 174,55 | 177,01 | 1,56% | 12.975,00 |
| 23.04.2024 | 175,50 | 179,40 | 173,02 | 174,29 | 0,35% | 13.906,00 |
| 22.04.2024 | 170,52 | 173,83 | 169,50 | 173,68 | 1,79% | 5.932,00 |
| 19.04.2024 | 166,45 | 171,42 | 166,45 | 170,63 | 2,05% | 32.986,00 |
| 18.04.2024 | 166,01 | 167,40 | 163,50 | 167,20 | 1,50% | 36.449,00 |
| 17.04.2024 | 167,00 | 168,00 | 163,73 | 164,73 | -0,16% | 30.340,00 |
| 16.04.2024 | 164,72 | 166,28 | 162,84 | 165,00 | -0,08% | 18.703,00 |
| 15.04.2024 | 165,08 | 166,77 | 163,22 | 165,13 | -0,02% | 19.776,00 |
| 12.04.2024 | 164,89 | 166,60 | 163,48 | 165,16 | 0,56% | 19.343,00 |
| 11.04.2024 | 166,47 | 166,47 | 163,37 | 164,24 | -0,26% | 42.340,00 |
| 10.04.2024 | 160,00 | 166,47 | 160,00 | 164,67 | -1,11% | 40.561,00 |
| 09.04.2024 | 169,96 | 170,00 | 166,52 | 166,52 | -1,39% | 4.801,00 |
| 08.04.2024 | 169,00 | 169,00 | 167,61 | 168,87 | 2,35% | 13.020,00 |
| 05.04.2024 | 170,72 | 170,72 | 163,18 | 165,00 | -3,61% | 18.950,00 |
| 04.04.2024 | 173,25 | 173,76 | 169,97 | 171,18 | -0,48% | 6.330,00 |
| 03.04.2024 | 172,05 | 173,60 | 170,53 | 172,00 | 0,36% | 13.663,00 |
| 02.04.2024 | 170,55 | 171,39 | 168,80 | 171,39 | -1,38% | 11.190,00 |
| 01.04.2024 | 174,49 | 177,03 | 170,22 | 173,79 | -0,38% | 14.302,00 |
| 28.03.2024 | 173,62 | 177,00 | 173,61 | 174,46 | 0,45% | 19.278,00 |
| 27.03.2024 | 169,15 | 173,67 | 167,30 | 173,67 | 3,00% | 9.916,00 |
| 26.03.2024 | 167,58 | 168,61 | 167,58 | 168,61 | 0,36% | 5.968,00 |
| 25.03.2024 | 171,45 | 171,45 | 167,01 | 168,00 | 0,62% | 5.974,00 |
| 22.03.2024 | 163,77 | 170,17 | 163,77 | 166,97 | -2,95% | 12.550,00 |
| 21.03.2024 | 174,00 | 174,38 | 170,00 | 172,05 | -0,03% | 10.062,00 |
| 20.03.2024 | 162,02 | 173,81 | 162,02 | 172,11 | 5,18% | 21.461,00 |
| 19.03.2024 | 163,84 | 165,08 | 163,48 | 163,63 | 0,10% | 12.749,00 |
| 18.03.2024 | 166,00 | 167,02 | 162,50 | 163,47 | -1,14% | 22.095,00 |
| 15.03.2024 | 161,65 | 170,13 | 161,65 | 165,35 | 1,13% | 20.514,00 |
| 14.03.2024 | 163,70 | 164,90 | 160,86 | 163,50 | -0,69% | 24.386,00 |
| 13.03.2024 | 166,11 | 166,99 | 164,00 | 164,64 | -1,84% | 9.079,00 |
| 12.03.2024 | 169,50 | 169,50 | 164,96 | 167,72 | -0,61% | 15.749,00 |
| 11.03.2024 | 173,50 | 174,87 | 168,14 | 168,75 | -2,46% | 14.673,00 |
| 08.03.2024 | 175,51 | 175,51 | 172,90 | 173,00 | 0,00% | 4.959,00 |
| 07.03.2024 | 173,70 | 174,00 | 170,55 | 173,00 | 0,70% | 7.629,00 |
| 06.03.2024 | 172,00 | 174,00 | 168,50 | 171,79 | 0,54% | 21.309,00 |
| 05.03.2024 | 165,99 | 171,86 | 165,99 | 170,86 | 3,20% | 8.722,00 |
| 04.03.2024 | 166,57 | 169,38 | 162,60 | 165,56 | -0,84% | 7.388,00 |
| 01.03.2024 | 168,04 | 168,47 | 164,51 | 166,97 | -0,26% | 10.141,00 |
| 29.02.2024 | 168,00 | 168,18 | 164,69 | 167,41 | 1,94% | 5.385,00 |
| 28.02.2024 | 164,00 | 166,61 | 163,16 | 164,22 | 0,18% | 12.159,00 |
| 27.02.2024 | 165,00 | 165,00 | 162,56 | 163,93 | 0,24% | 10.524,00 |
| 26.02.2024 | 167,45 | 167,45 | 161,50 | 163,53 | -1,70% | 11.258,00 |
| 23.02.2024 | 163,74 | 166,36 | 163,23 | 166,36 | 2,06% | 9.045,00 |
| 22.02.2024 | 166,42 | 166,42 | 161,77 | 163,00 | -0,60% | 25.623,00 |
| 21.02.2024 | 166,05 | 166,05 | 161,81 | 163,99 | -0,62% | 12.867,00 |
| 20.02.2024 | 165,06 | 166,46 | 164,03 | 165,02 | 0,70% | 7.220,00 |
| 16.02.2024 | 167,56 | 170,08 | 163,87 | 163,87 | -5,39% | 5.968,00 |
| 15.02.2024 | 165,20 | 173,20 | 165,20 | 173,20 | 6,91% | 6.319,00 |
| 14.02.2024 | 160,88 | 162,00 | 157,82 | 162,00 | 3,04% | 6.068,00 |
| 13.02.2024 | 168,74 | 168,74 | 154,20 | 157,22 | -7,79% | 19.606,00 |
| 12.02.2024 | 167,23 | 173,00 | 167,23 | 170,51 | 2,92% | 18.301,00 |
| 09.02.2024 | 161,79 | 165,68 | 150,11 | 165,68 | 2,28% | 38.564,00 |
| 08.02.2024 | 165,15 | 168,98 | 161,66 | 161,99 | -1,88% | 17.321,00 |
| 07.02.2024 | 167,88 | 169,09 | 158,70 | 165,10 | -1,87% | 26.860,00 |
| 06.02.2024 | 172,12 | 173,47 | 167,62 | 168,25 | -1,41% | 17.996,00 |
| 05.02.2024 | 173,01 | 176,00 | 170,65 | 170,65 | -3,20% | 20.543,00 |
| 02.02.2024 | 176,00 | 182,38 | 176,00 | 176,30 | -2,23% | 17.176,00 |
| 01.02.2024 | 186,10 | 187,76 | 174,38 | 180,32 | -1,58% | 30.564,00 |
| 31.01.2024 | 192,93 | 193,50 | 178,82 | 183,22 | -5,51% | 11.561,00 |
| 30.01.2024 | 191,90 | 196,09 | 189,01 | 193,91 | 1,15% | 16.077,00 |
| 29.01.2024 | 189,01 | 191,70 | 188,20 | 191,70 | 1,16% | 22.273,00 |
| 26.01.2024 | 187,26 | 189,51 | 185,62 | 189,51 | 0,82% | 7.539,00 |
| 25.01.2024 | 195,01 | 195,01 | 185,90 | 187,97 | -1,80% | 12.248,00 |
| 24.01.2024 | 191,35 | 191,97 | 188,09 | 191,41 | 1,75% | 7.152,00 |
| 23.01.2024 | 184,54 | 189,00 | 182,99 | 188,11 | 4,33% | 10.203,00 |
| 22.01.2024 | 180,00 | 182,99 | 164,00 | 180,31 | -4,09% | 52.887,00 |
| 19.01.2024 | 188,32 | 189,04 | 180,91 | 187,99 | 0,97% | 20.957,00 |
| 18.01.2024 | 190,51 | 192,59 | 185,00 | 186,19 | -1,22% | 15.928,00 |
| 17.01.2024 | 188,63 | 190,28 | 187,86 | 188,49 | -1,42% | 12.882,00 |
| 16.01.2024 | 195,94 | 197,54 | 191,20 | 191,20 | -2,72% | 20.859,00 |
| 12.01.2024 | 194,40 | 196,54 | 191,94 | 196,54 | -0,23% | 15.637,00 |
| 11.01.2024 | 198,00 | 198,00 | 195,91 | 197,00 | -0,51% | 14.654,00 |
| 10.01.2024 | 198,00 | 198,41 | 197,49 | 198,00 | 0,00% | 18.711,00 |
| 09.01.2024 | 198,00 | 198,46 | 196,97 | 198,00 | -0,37% | 7.892,00 |
| 08.01.2024 | 199,50 | 202,00 | 196,98 | 198,73 | -0,63% | 16.675,00 |
| 05.01.2024 | 199,89 | 200,01 | 196,10 | 199,99 | 1,72% | 13.134,00 |
| 04.01.2024 | 196,37 | 197,47 | 194,33 | 196,60 | 1,86% | 11.751,00 |
| 03.01.2024 | 196,88 | 196,88 | 190,14 | 193,01 | -2,23% | 10.229,00 |
| 02.01.2024 | 195,30 | 197,41 | 194,95 | 197,41 | 1,55% | 6.043,00 |
| 29.12.2023 | 192,00 | 194,67 | 192,00 | 194,40 | -2,31% | 11.448,00 |
| 28.12.2023 | 202,63 | 203,29 | 196,43 | 199,00 | -1,97% | 5.241,00 |
| 27.12.2023 | 206,00 | 206,00 | 201,30 | 202,99 | -0,04% | 16.305,00 |
| 26.12.2023 | 203,00 | 205,58 | 202,00 | 203,08 | -0,69% | 14.502,00 |
| 22.12.2023 | 203,00 | 204,50 | 199,85 | 204,50 | 1,85% | 5.932,00 |
| 21.12.2023 | 200,32 | 201,10 | 194,00 | 200,79 | 5,50% | 11.283,00 |
| 20.12.2023 | 194,63 | 200,20 | 190,32 | 190,32 | -3,90% | 7.564,00 |
| 19.12.2023 | 192,06 | 201,00 | 192,06 | 198,04 | 3,60% | 7.870,00 |
| 18.12.2023 | 191,16 | 191,16 | 191,16 | 191,16 | -3,35% | 3.609,00 |
| 15.12.2023 | 203,78 | 205,41 | 197,79 | 197,79 | -2,08% | 29.432,00 |
| 14.12.2023 | 194,82 | 205,90 | 194,82 | 202,00 | 6,37% | 10.824,00 |
| 13.12.2023 | 180,50 | 192,34 | 179,88 | 189,90 | 8,67% | 12.000,00 |
| 12.12.2023 | 174,87 | 176,22 | 173,52 | 174,75 | 0,35% | 5.089,00 |
| 11.12.2023 | 175,89 | 175,89 | 174,15 | 174,15 | -0,78% | 2.339,00 |