Holen Sie sich die Stockscreener-App
35.02
0.65%
-0.23
Handel nachbörslich:
34.54
-0.48
-1.37%
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 |
|---|---|---|---|---|---|
| 2024-09-18 | $36.15 | $34.73 | $1.42 | 951,007.0 | -0.65% |
| 2024-09-17 | $35.36 | $34.50 | $0.86 | 779,203.0 | +1.38% |
| 2024-09-16 | $35.16 | $34.22 | $0.94 | 743,081.0 | +0.20% |
| 2024-09-13 | $35.12 | $34.51 | $0.61 | 1,459,015.0 | +0.14% |
| 2024-09-12 | $34.71 | $33.23 | $1.48 | 2,072,961.0 | +3.34% |
| 2024-09-11 | $33.79 | $32.43 | $1.36 | 964,730.0 | +2.38% |
| 2024-09-10 | $32.77 | $31.95 | $0.82 | 640,189.0 | +1.27% |
| 2024-09-09 | $32.43 | $31.36 | $1.07 | 964,009.0 | +0.75% |
| 2024-09-06 | $33.25 | $32.06 | $1.19 | 626,964.0 | -3.11% |
| 2024-09-05 | $33.15 | $32.47 | $0.68 | 563,406.0 | +1.97% |
| 2024-09-04 | $33.15 | $32.32 | $0.825 | 634,876.0 | -0.85% |
| 2024-09-03 | $32.81 | $31.89 | $0.92 | 858,455.0 | +1.20% |
| 2024-08-30 | $32.97 | $32.17 | $0.80 | 613,436.0 | -0.03% |
| 2024-08-29 | $32.98 | $32.14 | $0.84 | 617,616.0 | -0.18% |
| 2024-08-28 | $32.58 | $32.19 | $0.3882 | 483,699.0 | -0.49% |
| 2024-08-27 | $33.49 | $32.55 | $0.935 | 741,382.0 | -2.01% |
| 2024-08-26 | $33.94 | $32.83 | $1.11 | 915,548.0 | +0.09% |
| 2024-08-23 | $33.31 | $31.06 | $2.25 | 1,657,164.0 | +7.71% |
| 2024-08-22 | $31.21 | $30.41 | $0.80 | 360,077.0 | -0.58% |
| 2024-08-21 | $31.18 | $30.66 | $0.515 | 728,797.0 | +0.52% |
| 2024-08-20 | $32.04 | $30.78 | $1.26 | 1,017,547.0 | -3.77% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09 | $36.15 | $31.36 | $4.79 | 12,208,903.0 | +8.15% |
| 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% |
Ha Sustainable Infrastructure Capital Inc-Aktien (HASI) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $35.31 | $28.21 | $7.10 | 11,911,495.0 | -10.67% |
| 2022-11 | $33.57 | $25.26 | $8.31 | 17,161,747.0 | +19.35% |
| 2022-10 | $31.94 | $21.56 | $10.38 | 22,720,148.0 | -9.19% |
| 2022-09 | $41.24 | $28.67 | $12.57 | 14,030,065.0 | -24.27% |
| 2022-08 | $46.24 | $35.41 | $10.83 | 17,414,797.0 | +9.50% |
| 2022-07 | $39.26 | $28.68 | $10.58 | 30,854,188.0 | -4.68% |
| 2022-06 | $40.66 | $34.08 | $6.58 | 14,424,849.0 | -0.55% |
| 2022-05 | $43.30 | $33.61 | $9.69 | 17,605,748.0 | -4.80% |
| 2022-04 | $49.71 | $39.07 | $10.64 | 16,945,255.0 | -15.69% |
| 2022-03 | $51.71 | $44.18 | $7.53 | 16,423,260.0 | +0.19% |
| 2022-02 | $49.65 | $38.89 | $10.76 | 15,754,548.0 | +14.13% |
| 2022-01 | $54.69 | $34.66 | $20.03 | 16,759,130.0 | -21.91% |
2.29%
1.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):