Holen Sie sich die Stockscreener-App
26.83
7.44%
-2.2225
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 |
|---|---|---|---|---|---|
| 2025-04-04 | $27.88 | $26.43 | $1.45 | 1,228,334.0 | -7.54% |
| 2025-04-03 | $29.21 | $28.34 | $0.87 | 806,575.0 | -0.55% |
| 2025-04-02 | $29.34 | $28.74 | $0.60 | 1,122,968.0 | +0.52% |
| 2025-04-01 | $29.30 | $28.40 | $0.8943 | 1,141,515.0 | -0.62% |
| 2025-03-31 | $29.48 | $28.81 | $0.665 | 803,263.0 | -0.68% |
| 2025-03-28 | $29.44 | $29.10 | $0.34 | 787,409.0 | +0.31% |
| 2025-03-27 | $29.74 | $29.24 | $0.50 | 497,777.0 | +0.10% |
| 2025-03-26 | $29.76 | $29.14 | $0.62 | 464,030.0 | -1.41% |
| 2025-03-25 | $29.92 | $29.17 | $0.75 | 617,802.0 | +1.78% |
| 2025-03-24 | $29.69 | $29.21 | $0.48 | 543,405.0 | -0.27% |
| 2025-03-21 | $29.62 | $29.18 | $0.44 | 2,213,650.0 | -1.31% |
| 2025-03-20 | $29.81 | $29.25 | $0.56 | 572,930.0 | +0.68% |
| 2025-03-19 | $29.82 | $29.15 | $0.672 | 1,943,034.0 | +0.14% |
| 2025-03-18 | $29.65 | $29.23 | $0.42 | 651,237.0 | -0.64% |
| 2025-03-17 | $29.72 | $28.93 | $0.795 | 909,111.0 | +1.96% |
| 2025-03-14 | $29.21 | $28.63 | $0.585 | 881,354.0 | +2.00% |
| 2025-03-13 | $28.97 | $28.35 | $0.62 | 2,406,592.0 | -0.11% |
| 2025-03-12 | $28.94 | $27.74 | $1.20 | 1,054,556.0 | -0.28% |
| 2025-03-11 | $29.32 | $28.24 | $1.08 | 958,508.0 | -1.45% |
| 2025-03-10 | $30.05 | $28.98 | $1.07 | 1,499,745.0 | -2.97% |
| 2025-03-07 | $30.14 | $28.52 | $1.62 | 1,184,893.0 | +4.03% |
| 2025-03-06 | $28.86 | $28.20 | $0.66 | 1,020,798.0 | +0.81% |
| 2025-03-05 | $28.75 | $27.89 | $0.86 | 1,204,580.0 | +0.99% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $29.34 | $26.43 | $2.91 | 4,299,392.0 | -8.14% |
| 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% |
6.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):