Holen Sie sich die Stockscreener-App
25.27
0.63%
-0.16
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt HASI?
Forum
Prognose
Dividendenhistorie
Ha Sustainable Infrastructure Capital Inc-Aktien (HASI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-23 | $25.47 | $25.06 | $0.4064 | 1,115,954.0 | -0.63% |
| 2025-05-22 | $26.71 | $24.95 | $1.76 | 2,681,036.0 | -5.53% |
| 2025-05-21 | $27.88 | $26.91 | $0.97 | 937,464.0 | -3.79% |
| 2025-05-20 | $28.25 | $27.87 | $0.38 | 1,056,012.0 | -0.96% |
| 2025-05-19 | $28.30 | $27.93 | $0.375 | 990,007.0 | -0.98% |
| 2025-05-16 | $28.74 | $28.20 | $0.545 | 1,090,992.0 | +0.63% |
| 2025-05-15 | $28.56 | $27.12 | $1.44 | 1,748,990.0 | +4.11% |
| 2025-05-14 | $27.63 | $27.11 | $0.525 | 1,645,231.0 | -0.58% |
| 2025-05-13 | $27.42 | $26.69 | $0.73 | 1,625,039.0 | +3.13% |
| 2025-05-12 | $28.02 | $26.47 | $1.55 | 1,669,457.0 | -1.52% |
| 2025-05-09 | $27.04 | $25.97 | $1.07 | 1,558,194.0 | +4.13% |
| 2025-05-08 | $26.97 | $25.05 | $1.92 | 1,694,991.0 | +0.50% |
| 2025-05-07 | $26.21 | $25.74 | $0.47 | 884,869.0 | -0.23% |
| 2025-05-06 | $25.88 | $25.16 | $0.72 | 1,030,218.0 | +1.53% |
| 2025-05-05 | $25.65 | $25.04 | $0.61 | 1,148,432.0 | -0.66% |
| 2025-05-02 | $25.61 | $25.00 | $0.615 | 931,080.0 | +2.81% |
| 2025-05-01 | $25.38 | $24.86 | $0.52 | 786,997.0 | -0.28% |
| 2025-04-30 | $25.18 | $24.29 | $0.895 | 1,038,814.0 | -1.92% |
| 2025-04-29 | $25.67 | $25.21 | $0.4589 | 730,694.0 | -0.27% |
| 2025-04-28 | $25.60 | $25.08 | $0.52 | 1,112,847.0 | +1.83% |
| 2025-04-25 | $25.14 | $24.46 | $0.68 | 869,611.0 | +1.33% |
| 2025-04-24 | $24.79 | $24.25 | $0.5414 | 639,953.0 | +1.64% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $28.74 | $24.86 | $3.88 | 23,710,917.0 | +1.16% |
| 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% |
Ha Sustainable Infrastructure Capital Inc-Aktien (HASI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $29.88 | $23.73 | $6.15 | 28,866,818.0 | +13.92% |
| 2023-11 | $24.70 | $16.80 | $7.90 | 29,099,201.0 | +41.25% |
| 2023-10 | $21.16 | $13.22 | $7.94 | 57,584,082.0 | -19.15% |
| 2023-09 | $25.47 | $20.85 | $4.62 | 62,555,064.0 | -5.23% |
| 2023-08 | $26.00 | $19.46 | $6.54 | 38,153,471.0 | -14.32% |
| 2023-07 | $29.43 | $23.41 | $6.02 | 12,940,254.0 | +4.44% |
| 2023-06 | $28.55 | $23.09 | $5.46 | 22,738,706.0 | +6.25% |
| 2023-05 | $28.52 | $22.43 | $6.09 | 29,084,837.0 | -17.09% |
| 2023-04 | $29.09 | $26.18 | $2.91 | 9,145,545.0 | -0.77% |
| 2023-03 | $31.63 | $23.50 | $8.13 | 23,226,943.0 | -8.95% |
| 2023-02 | $39.67 | $30.74 | $8.93 | 11,203,538.0 | -14.90% |
| 2023-01 | $37.27 | $28.21 | $9.06 | 10,322,071.0 | +27.36% |
0.27%
0.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):