Bank of Hawaii Corp BOH
NYSE · Vereinigte Staaten · Finanzen
$68,92-0,25 (-0,36 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $68,92 | -0,36 % | $69,30 | $69,70 | $68,51 | 472,30K |
| 2026-09-29 | $69,17 | -1,79 % | $70,37 | $71,09 | $68,51 | 854,70K |
| 2026-09-28 | $70,43 | -1,70 % | $71,61 | $71,85 | $70,28 | 417,60K |
| 2026-09-25 | $71,65 | +0,73 % | $71,45 | $72,50 | $71,45 | 521,50K |
| 2026-09-24 | $71,13 | +1,12 % | $70,76 | $71,31 | $70,13 | 645,10K |
| 2026-09-23 | $70,34 | -1,61 % | $71,38 | $71,38 | $70,11 | 763,60K |
| 2026-09-22 | $71,49 | -1,83 % | $73,26 | $73,39 | $71,38 | 637,70K |
| 2026-09-21 | $72,82 | -2,44 % | $74,91 | $75,07 | $72,75 | 581,10K |
| 2026-09-18 | $74,64 | +0,08 % | $74,58 | $74,90 | $73,94 | 693,10K |
| 2026-09-17 | $74,58 | -0,37 % | $75,52 | $75,52 | $74,27 | 310,90K |
| 2026-09-16 | $74,86 | -0,76 % | $75,64 | $75,86 | $73,68 | 399,60K |
| 2026-09-15 | $75,43 | -0,75 % | $75,97 | $76,41 | $75,25 | 257,00K |
| 2026-09-14 | $76,00 | +0,26 % | $75,75 | $76,58 | $75,48 | 289,40K |
| 2026-09-11 | $75,80 | -0,03 % | $76,76 | $76,76 | $75,21 | 227,80K |
| 2026-09-10 | $75,82 | +0,57 % | $75,25 | $76,10 | $74,57 | 211,80K |
| 2026-09-09 | $75,39 | -1,05 % | $75,98 | $76,24 | $75,20 | 252,20K |
| 2026-09-08 | $76,19 | -1,30 % | $76,92 | $76,92 | $76,04 | 228,30K |
| 2026-09-04 | $77,19 | +0,70 % | $76,52 | $77,34 | $76,48 | 217,40K |
| 2026-09-03 | $76,65 | +0,18 % | $77,00 | $77,71 | $76,59 | 274,80K |
| 2026-09-02 | $76,51 | +1,77 % | $75,75 | $77,06 | $75,22 | 367,80K |
| 2026-09-01 | $75,18 | -0,99 % | $75,86 | $76,41 | $74,80 | 270,50K |
| 2026-08-31 | $75,93 | -1,76 % | $76,60 | $77,02 | $75,65 | 194,60K |
| 2026-08-28 | $77,29 | +0,08 % | $77,50 | $77,81 | $76,91 | 193,60K |
| 2026-08-27 | $77,23 | -0,03 % | $76,64 | $77,27 | $76,17 | 197,70K |
| 2026-08-26 | $77,25 | +1,43 % | $76,42 | $77,34 | $75,83 | 280,10K |
| 2026-08-25 | $76,16 | -0,90 % | $76,88 | $76,93 | $76,15 | 412,80K |
| 2026-08-24 | $76,85 | -0,84 % | $77,49 | $78,20 | $76,81 | 310,70K |
| 2026-08-21 | $77,50 | -0,12 % | $78,16 | $78,27 | $77,09 | 441,40K |
| 2026-08-20 | $77,59 | -0,28 % | $77,76 | $77,99 | $76,99 | 262,70K |
| 2026-08-19 | $77,81 | -1,61 % | $79,37 | $79,42 | $77,59 | 349,40K |
| 2026-08-18 | $79,08 | -0,94 % | $80,20 | $80,72 | $79,01 | 265,60K |
| 2026-08-17 | $79,83 | -0,57 % | $80,04 | $80,70 | $79,58 | 314,10K |
| 2026-08-14 | $80,29 | +0,54 % | $79,72 | $80,55 | $79,72 | 176,20K |
| 2026-08-13 | $79,86 | +0,54 % | $80,00 | $80,24 | $79,51 | 218,00K |
| 2026-08-12 | $79,43 | 0,00 % | $79,81 | $79,83 | $79,18 | 241,50K |
| 2026-08-11 | $79,43 | +0,94 % | $79,04 | $79,48 | $78,78 | 187,00K |
| 2026-08-10 | $78,69 | -0,74 % | $78,81 | $79,38 | $78,25 | 419,60K |
| 2026-08-07 | $79,28 | +0,33 % | $78,84 | $79,61 | $78,48 | 238,30K |
| 2026-08-06 | $79,02 | -0,78 % | $79,08 | $80,27 | $78,86 | 383,60K |
| 2026-08-05 | $79,64 | -1,51 % | $81,08 | $81,08 | $79,49 | 387,30K |
| 2026-08-04 | $80,86 | +0,89 % | $80,33 | $81,86 | $79,88 | 355,40K |
| 2026-08-03 | $80,15 | +0,31 % | $79,87 | $81,15 | $79,63 | 268,30K |
| 2026-07-31 | $79,90 | +0,04 % | $80,05 | $80,56 | $79,42 | 397,80K |
| 2026-07-30 | $79,87 | +0,31 % | $80,19 | $80,75 | $79,79 | 291,90K |
| 2026-07-29 | $79,62 | -0,56 % | $80,33 | $80,46 | $79,06 | 413,80K |
| 2026-07-28 | $80,07 | +0,06 % | $80,57 | $80,57 | $79,09 | 543,00K |
| 2026-07-27 | $80,02 | -4,70 % | $83,20 | $84,22 | $79,82 | 1,02M |
| 2026-07-24 | $83,97 | -0,92 % | $85,34 | $85,87 | $83,97 | 917,00K |
| 2026-07-23 | $84,75 | +0,01 % | $83,75 | $84,80 | $82,95 | 539,60K |
| 2026-07-22 | $84,74 | +0,40 % | $84,61 | $84,96 | $83,76 | 411,90K |
| 2026-07-21 | $84,40 | +0,72 % | $84,21 | $84,45 | $82,66 | 395,70K |
| 2026-07-20 | $83,80 | -2,39 % | $85,43 | $85,96 | $83,64 | 527,70K |
| 2026-07-17 | $85,85 | +0,07 % | $84,78 | $85,94 | $84,20 | 639,10K |
| 2026-07-16 | $85,79 | +3,19 % | $83,30 | $86,31 | $82,07 | 573,00K |
| 2026-07-15 | $83,14 | +1,29 % | $82,21 | $84,27 | $82,21 | 426,60K |
| 2026-07-14 | $82,08 | -0,36 % | $82,44 | $82,84 | $81,60 | 344,10K |
| 2026-07-13 | $82,38 | -0,12 % | $82,44 | $82,91 | $81,88 | 469,80K |
| 2026-07-10 | $82,48 | +0,72 % | $82,19 | $83,04 | $81,95 | 426,60K |
| 2026-07-09 | $81,89 | +1,19 % | $80,71 | $82,88 | $80,71 | 402,30K |
| 2026-07-08 | $80,93 | -2,13 % | $82,22 | $82,26 | $80,34 | 540,90K |
| 2026-07-07 | $82,69 | -0,45 % | $83,67 | $83,74 | $82,65 | 334,30K |
| 2026-07-06 | $83,06 | +0,40 % | $82,61 | $83,31 | $82,25 | 273,70K |
| 2026-07-02 | $82,73 | -0,30 % | $83,77 | $83,81 | $81,86 | 259,10K |
| 2026-07-01 | $82,98 | +1,83 % | $81,66 | $83,64 | $81,10 | 338,80K |
| 2026-06-30 | $81,49 | +0,85 % | $80,53 | $81,65 | $80,37 | 414,20K |
| 2026-06-29 | $80,80 | -1,45 % | $81,07 | $81,67 | $80,60 | 414,80K |
| 2026-06-26 | $81,99 | +0,26 % | $82,09 | $82,50 | $81,14 | 794,30K |
| 2026-06-25 | $81,78 | +0,04 % | $82,53 | $83,18 | $81,24 | 393,40K |
| 2026-06-24 | $81,75 | +0,80 % | $81,28 | $82,11 | $81,04 | 350,90K |
| 2026-06-23 | $81,10 | +2,42 % | $79,63 | $81,18 | $79,28 | 399,10K |
| 2026-06-22 | $79,18 | +1,71 % | $78,02 | $79,39 | $78,02 | 286,90K |
| 2026-06-18 | $77,85 | +0,71 % | $77,85 | $78,36 | $77,53 | 611,20K |
| 2026-06-17 | $77,30 | -2,40 % | $78,64 | $79,60 | $76,37 | 519,80K |
| 2026-06-16 | $79,20 | +0,44 % | $79,53 | $79,73 | $78,78 | 322,90K |
| 2026-06-15 | $78,85 | -1,74 % | $80,62 | $81,32 | $78,65 | 273,00K |
| 2026-06-12 | $80,25 | +1,80 % | $79,43 | $80,42 | $79,11 | 232,60K |
| 2026-06-11 | $78,83 | +0,69 % | $78,65 | $79,08 | $77,69 | 292,70K |
| 2026-06-10 | $78,29 | +0,40 % | $78,30 | $78,97 | $77,85 | 300,40K |
| 2026-06-09 | $77,98 | +1,64 % | $77,35 | $79,43 | $77,35 | 228,40K |
| 2026-06-08 | $76,72 | -0,44 % | $77,42 | $77,70 | $76,49 | 231,90K |
| 2026-06-05 | $77,06 | +0,90 % | $76,48 | $77,45 | $76,13 | 246,90K |
| 2026-06-04 | $76,37 | +2,94 % | $75,46 | $76,44 | $75,30 | 315,70K |
| 2026-06-03 | $74,19 | -2,12 % | $75,31 | $75,69 | $74,14 | 450,70K |
| 2026-06-02 | $75,80 | +1,81 % | $74,53 | $75,90 | $74,53 | 289,80K |
| 2026-06-01 | $74,45 | -2,81 % | $75,94 | $76,36 | $70,07 | 469,20K |
| 2026-05-29 | $76,60 | -0,89 % | $76,53 | $77,11 | $76,29 | 288,60K |
| 2026-05-28 | $77,29 | -0,73 % | $77,68 | $77,74 | $76,75 | 339,30K |
| 2026-05-27 | $77,86 | -0,71 % | $78,98 | $79,26 | $77,63 | 272,30K |
| 2026-05-26 | $78,42 | +0,81 % | $78,21 | $79,37 | $77,82 | 291,00K |
| 2026-05-22 | $77,79 | -0,42 % | $78,23 | $78,56 | $77,55 | 247,70K |