25.08
price up icon1.33%   0.33
after-market Handel nachbörslich: 25.08
loading

Ha Sustainable Infrastructure Capital Inc-Aktien (HASI) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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%
2025-04-23 $25.18 $24.19 $0.9869 1,028,056.0 +0.25%
2025-04-22 $24.55 $23.73 $0.82 974,409.0 +3.54%
2025-04-21 $24.28 $23.08 $1.20 965,129.0 -3.14%
2025-04-17 $24.66 $23.59 $1.07 939,896.0 +1.59%
2025-04-16 $24.48 $23.58 $0.90 1,263,948.0 +0.46%
2025-04-15 $24.75 $23.69 $1.06 1,165,849.0 -1.98%
2025-04-14 $24.30 $23.18 $1.12 1,819,264.0 +5.22%
2025-04-11 $23.36 $22.30 $1.06 2,010,001.0 +1.23%
2025-04-10 $23.88 $21.98 $1.89 2,350,037.0 -7.56%
2025-04-09 $25.32 $22.66 $2.66 3,677,596.0 +1.36%
2025-04-08 $26.38 $23.69 $2.69 1,491,575.0 -5.71%
2025-04-07 $27.60 $25.28 $2.32 2,049,884.0 -4.92%
2025-04-04 $27.88 $26.43 $1.45 1,833,352.0 -6.85%
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%

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 $21.98 $7.36 27,019,229.0 -14.23%
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%
asset_management STT
$87.38
price down icon 0.22%
asset_management RJF
$137.37
price up icon 0.08%
$153.88
price up icon 0.59%
asset_management AMP
$465.94
price down icon 1.72%
asset_management APO
$133.40
price up icon 0.06%
asset_management BN
$53.25
price up icon 0.62%
Kapitalisierung:     |  Volumen (24h):