Holen Sie sich die Stockscreener-App
28.04
3.14%
-0.91
Handel nachbörslich:
28.04
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 |
|---|---|---|---|---|---|
| 2025-02-21 | $29.47 | $27.88 | $1.59 | 931,962.0 | -3.14% |
| 2025-02-20 | $29.10 | $28.58 | $0.52 | 1,298,206.0 | +0.03% |
| 2025-02-19 | $29.23 | $28.63 | $0.60 | 1,411,664.0 | -0.65% |
| 2025-02-18 | $29.49 | $27.88 | $1.61 | 1,734,822.0 | +3.96% |
| 2025-02-14 | $30.90 | $27.35 | $3.55 | 2,862,232.0 | +0.32% |
| 2025-02-13 | $28.18 | $27.56 | $0.62 | 953,984.0 | +0.58% |
| 2025-02-12 | $28.07 | $27.31 | $0.76 | 1,259,201.0 | -1.07% |
| 2025-02-11 | $28.40 | $27.88 | $0.52 | 839,442.0 | -1.65% |
| 2025-02-10 | $28.64 | $27.90 | $0.745 | 751,791.0 | +1.17% |
| 2025-02-07 | $28.35 | $27.71 | $0.6399 | 686,420.0 | -0.25% |
| 2025-02-06 | $28.37 | $27.91 | $0.46 | 661,654.0 | +2.06% |
| 2025-02-05 | $27.90 | $27.42 | $0.4799 | 659,803.0 | +0.33% |
| 2025-02-04 | $27.78 | $26.96 | $0.82 | 1,736,550.0 | +0.22% |
| 2025-02-03 | $27.86 | $27.23 | $0.625 | 939,549.0 | -1.61% |
| 2025-01-31 | $29.00 | $27.80 | $1.20 | 1,944,647.0 | -2.23% |
| 2025-01-30 | $28.84 | $28.40 | $0.44 | 925,799.0 | +1.70% |
| 2025-01-29 | $28.19 | $27.31 | $0.88 | 1,218,306.0 | +3.15% |
| 2025-01-28 | $27.78 | $26.90 | $0.8801 | 772,995.0 | -2.08% |
| 2025-01-27 | $28.02 | $27.33 | $0.69 | 1,240,195.0 | +2.09% |
| 2025-01-24 | $27.53 | $26.62 | $0.909 | 1,439,738.0 | +2.40% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $30.90 | $26.96 | $3.94 | 17,659,242.0 | +0.11% |
| 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% |
4.90%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):