283,830$
-1,57%
Echtzeit-Aktienkurs Hingham Institution for Savings
Bid:
Ask:
Aktienkurse zur Hingham Institution for Savings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 288,30 | 290,58 | 282,82 | 284,14 | -1,46% | 38.347,00 |
| 28.08.2025 | 293,65 | 293,79 | 286,56 | 288,35 | -1,94% | 44.458,00 |
| 27.08.2025 | 289,55 | 298,09 | 279,48 | 294,04 | 1,50% | 46.891,00 |
| 26.08.2025 | 281,69 | 290,65 | 272,83 | 289,69 | 2,98% | 52.498,00 |
| 25.08.2025 | 277,10 | 282,00 | 277,10 | 281,31 | 1,31% | 43.794,00 |
| 22.08.2025 | 266,00 | 279,05 | 265,00 | 277,68 | 5,19% | 45.453,00 |
| 21.08.2025 | 262,34 | 267,70 | 259,73 | 263,99 | -0,19% | 32.379,00 |
| 20.08.2025 | 263,02 | 264,50 | 259,59 | 264,50 | 1,09% | 70.199,00 |
| 19.08.2025 | 260,39 | 264,90 | 258,70 | 261,65 | 0,12% | 29.871,00 |
| 18.08.2025 | 253,92 | 262,72 | 253,92 | 261,34 | 2,62% | 24.370,00 |
| 15.08.2025 | 260,87 | 260,87 | 252,28 | 254,66 | -1,69% | 34.585,00 |
| 14.08.2025 | 257,19 | 261,10 | 254,20 | 259,04 | -0,70% | 35.130,00 |
| 13.08.2025 | 261,54 | 263,39 | 256,99 | 260,87 | 0,46% | 33.851,00 |
| 12.08.2025 | 246,39 | 259,67 | 243,80 | 259,67 | 6,37% | 44.743,00 |
| 11.08.2025 | 239,94 | 244,52 | 238,85 | 244,11 | 1,87% | 127.445,00 |
| 08.08.2025 | 244,20 | 245,15 | 239,29 | 239,62 | -1,26% | 97.006,00 |
| 07.08.2025 | 247,11 | 247,78 | 242,03 | 242,69 | -0,96% | 48.915,00 |
| 06.08.2025 | 247,38 | 248,00 | 243,55 | 245,03 | -1,39% | 42.603,00 |
| 05.08.2025 | 245,65 | 248,48 | 240,05 | 248,48 | 1,07% | 35.624,00 |
| 04.08.2025 | 242,02 | 245,84 | 239,66 | 245,84 | 2,51% | 19.094,00 |
| 01.08.2025 | 240,95 | 241,75 | 235,17 | 239,81 | -1,66% | 33.489,00 |
| 31.07.2025 | 243,77 | 249,27 | 240,06 | 243,86 | -0,51% | 41.362,00 |
| 30.07.2025 | 248,08 | 249,42 | 242,37 | 245,10 | -0,47% | 34.015,00 |
| 29.07.2025 | 249,23 | 250,25 | 245,00 | 246,26 | -0,46% | 31.463,00 |
| 28.07.2025 | 250,64 | 250,64 | 245,00 | 247,41 | 0,32% | 25.319,00 |
| 25.07.2025 | 247,50 | 248,58 | 244,00 | 246,61 | -0,28% | 23.574,00 |
| 24.07.2025 | 248,77 | 251,98 | 245,45 | 247,30 | -1,12% | 35.817,00 |
| 23.07.2025 | 251,80 | 252,62 | 248,46 | 250,10 | 0,60% | 35.696,00 |
| 22.07.2025 | 247,76 | 252,65 | 246,12 | 248,60 | 0,93% | 22.127,00 |
| 21.07.2025 | 248,53 | 249,46 | 243,28 | 246,31 | 1,07% | 33.923,00 |
| 18.07.2025 | 251,00 | 251,00 | 242,08 | 243,71 | -2,97% | 20.300,00 |
| 17.07.2025 | 258,70 | 264,09 | 250,49 | 251,16 | -2,82% | 27.363,00 |
| 16.07.2025 | 267,39 | 268,70 | 257,36 | 258,45 | -3,29% | 81.099,00 |
| 15.07.2025 | 280,32 | 280,32 | 266,80 | 267,24 | -4,67% | 88.182,00 |
| 14.07.2025 | 273,30 | 283,63 | 268,22 | 280,32 | 2,54% | 86.942,00 |
| 11.07.2025 | 282,20 | 283,57 | 273,37 | 273,37 | -3,67% | 64.244,00 |
| 10.07.2025 | 285,81 | 292,85 | 282,88 | 283,78 | -1,19% | 106.137,00 |
| 09.07.2025 | 286,64 | 287,21 | 280,57 | 287,21 | 0,13% | 69.849,00 |
| 08.07.2025 | 280,38 | 288,43 | 279,01 | 286,85 | 2,41% | 177.218,00 |
| 07.07.2025 | 286,00 | 288,34 | 278,98 | 280,10 | -1,77% | 62.340,00 |
| 03.07.2025 | 277,45 | 285,15 | 277,45 | 285,15 | 3,61% | 28.330,00 |
| 02.07.2025 | 261,11 | 276,31 | 261,11 | 275,21 | 5,51% | 162.595,00 |
| 01.07.2025 | 246,77 | 262,03 | 245,75 | 260,85 | 5,00% | 78.485,00 |
| 30.06.2025 | 246,04 | 250,00 | 246,04 | 248,42 | 1,08% | 90.177,00 |
| 27.06.2025 | 243,86 | 246,13 | 242,51 | 245,76 | 1,44% | 59.475,00 |
| 26.06.2025 | 235,40 | 242,30 | 235,01 | 242,28 | 3,69% | 49.254,00 |
| 25.06.2025 | 234,50 | 234,87 | 230,07 | 233,65 | -0,49% | 98.339,00 |
| 24.06.2025 | 233,40 | 236,74 | 233,40 | 234,80 | 1,68% | 118.298,00 |
| 23.06.2025 | 223,82 | 230,91 | 222,06 | 230,91 | 3,08% | 42.327,00 |
| 20.06.2025 | 228,20 | 228,20 | 220,76 | 224,00 | -0,64% | 174.333,00 |
| 18.06.2025 | 227,19 | 230,70 | 225,45 | 225,45 | -1,12% | 63.902,00 |
| 17.06.2025 | 226,98 | 229,64 | 226,26 | 228,00 | -0,57% | 102.228,00 |
| 16.06.2025 | 225,79 | 231,87 | 225,79 | 229,30 | 3,31% | 52.770,00 |
| 13.06.2025 | 226,85 | 226,85 | 220,96 | 221,95 | -3,55% | 79.908,00 |
| 12.06.2025 | 226,69 | 230,11 | 226,64 | 230,11 | 0,28% | 75.382,00 |
| 11.06.2025 | 235,90 | 235,90 | 227,44 | 229,46 | -1,75% | 29.674,00 |
| 10.06.2025 | 227,56 | 236,09 | 227,56 | 233,54 | 2,63% | 97.497,00 |
| 09.06.2025 | 230,21 | 233,46 | 226,77 | 227,55 | -1,03% | 76.425,00 |
| 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 |