Holen Sie sich die Stockscreener-App
36.48
0.88%
-0.325
Ha Sustainable Infrastructure Capital Inc-Aktien (HASI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $37.17 | $36.23 | $0.935 | 597,380.0 | -0.88% |
| 2026-10-15 | $37.05 | $36.28 | $0.765 | 978,271.0 | +1.57% |
| 2026-10-14 | $36.70 | $35.93 | $0.77 | 742,884.0 | -1.87% |
| 2026-10-13 | $37.03 | $36.35 | $0.68 | 723,265.0 | +0.90% |
| 2026-10-12 | $36.87 | $36.36 | $0.51 | 642,156.0 | +0.27% |
| 2026-10-09 | $36.62 | $36.22 | $0.40 | 636,021.0 | +0.39% |
| 2026-10-08 | $36.63 | $35.72 | $0.91 | 1,246,234.0 | +0.00% |
| 2026-10-07 | $36.56 | $35.87 | $0.695 | 963,834.0 | -0.60% |
| 2026-10-06 | $36.62 | $35.97 | $0.65 | 1,243,702.0 | +0.72% |
| 2026-10-05 | $36.61 | $35.48 | $1.13 | 1,345,281.0 | +0.11% |
| 2026-10-02 | $36.73 | $36.00 | $0.735 | 935,692.0 | +0.67% |
| 2026-10-01 | $36.15 | $35.43 | $0.72 | 1,451,798.0 | +0.59% |
| 2026-09-30 | $36.02 | $35.38 | $0.645 | 955,058.0 | +0.73% |
| 2026-09-29 | $36.45 | $35.37 | $1.09 | 1,003,614.0 | -1.90% |
| 2026-09-28 | $36.52 | $35.70 | $0.82 | 729,676.0 | -0.52% |
| 2026-09-25 | $36.80 | $35.98 | $0.82 | 2,300,118.0 | +0.77% |
| 2026-09-24 | $36.32 | $35.66 | $0.66 | 1,435,183.0 | -0.14% |
| 2026-09-23 | $36.95 | $36.18 | $0.77 | 915,419.0 | -2.69% |
| 2026-09-22 | $37.63 | $37.15 | $0.48 | 653,397.0 | +0.49% |
| 2026-09-21 | $37.28 | $36.76 | $0.52 | 589,514.0 | +0.82% |
| 2026-09-18 | $37.15 | $36.16 | $0.985 | 2,315,430.0 | -1.21% |
| 2026-09-17 | $37.44 | $36.39 | $1.05 | 887,803.0 | +2.14% |
| 2026-09-16 | $36.97 | $35.99 | $0.98 | 827,436.0 | -0.08% |
Ha Sustainable Infrastructure Capital Inc-Aktien (HASI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ha Sustainable Infrastructure Capital Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HASI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ha Sustainable Infrastructure Capital Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ha Sustainable Infrastructure Capital Inc-Aktien (HASI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $37.17 | $35.43 | $1.74 | 11,506,518.0 | +1.83% |
| 2026-09 | $40.50 | $35.37 | $5.13 | 25,924,934.0 | -9.43% |
| 2026-08 | $43.05 | $37.77 | $5.28 | 19,091,989.0 | +4.41% |
| 2026-07 | $39.76 | $37.12 | $2.64 | 17,393,151.0 | -3.00% |
| 2026-06 | $41.35 | $36.25 | $5.10 | 25,921,384.0 | -4.76% |
| 2026-05 | $44.13 | $39.27 | $4.86 | 21,022,486.0 | -2.26% |
| 2026-04 | $42.30 | $36.22 | $6.08 | 17,522,921.0 | +14.15% |
| 2026-03 | $37.34 | $34.97 | $2.37 | 20,695,202.0 | +0.63% |
| 2026-02 | $40.01 | $33.91 | $6.10 | 23,186,595.0 | +6.13% |
| 2026-01 | $35.16 | $31.07 | $4.09 | 18,108,051.0 | +9.48% |
Ha Sustainable Infrastructure Capital Inc-Aktien (HASI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $34.25 | $31.87 | $2.38 | 20,479,013.0 | -6.96% |
| 2025-11 | $34.53 | $27.28 | $7.25 | 27,567,832.0 | +24.00% |
| 2025-10 | $31.73 | $27.32 | $4.41 | 26,826,725.0 | -9.74% |
| 2025-09 | $31.18 | $27.47 | $3.71 | 22,675,472.0 | +8.71% |
| 2025-08 | $28.94 | $24.38 | $4.56 | 23,227,415.0 | +8.74% |
| 2025-07 | $28.99 | $25.91 | $3.07 | 24,771,920.0 | -3.31% |
| 2025-06 | $27.92 | $24.29 | $3.64 | 35,707,257.0 | +7.23% |
| 2025-05 | $28.74 | $24.86 | $3.88 | 28,552,163.0 | +0.28% |
| 2025-04 | $29.34 | $21.98 | $7.36 | 29,031,973.0 | -14.57% |
| 2025-03 | $30.14 | $27.51 | $2.63 | 21,445,624.0 | +1.78% |
| 2025-02 | $30.90 | $26.96 | $3.94 | 21,273,746.0 | +2.57% |
| 2025-01 | $29.00 | $26.07 | $2.93 | 20,846,763.0 | +4.40% |
Ha Sustainable Infrastructure Capital Inc-Aktien (HASI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $31.97 | $26.20 | $5.77 | 22,567,379.0 | -14.83% |
| 2024-11 | $36.56 | $26.72 | $9.84 | 31,601,213.0 | -10.37% |
| 2024-10 | $35.60 | $32.97 | $2.63 | 18,431,109.0 | +1.51% |
| 2024-09 | $36.15 | $31.36 | $4.79 | 19,500,132.0 | +6.45% |
| 2024-08 | $33.94 | $28.73 | $5.21 | 17,268,693.0 | -1.19% |
| 2024-07 | $34.00 | $28.20 | $5.80 | 25,152,557.0 | +10.71% |
| 2024-06 | $33.83 | $28.99 | $4.84 | 19,106,045.0 | -11.08% |
| 2024-05 | $33.99 | $24.34 | $9.65 | 31,503,117.0 | +33.11% |
| 2024-04 | $28.53 | $24.00 | $4.53 | 17,109,907.0 | -11.94% |
| 2024-03 | $28.62 | $24.00 | $4.62 | 16,573,240.0 | +12.83% |
| 2024-02 | $26.93 | $22.59 | $4.34 | 20,582,487.0 | +5.80% |
| 2024-01 | $27.81 | $21.77 | $6.04 | 26,325,247.0 | -13.74% |
2.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):