Holen Sie sich die Stockscreener-App
27.59
4.55%
1.20
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $27.91 | $26.31 | $1.60 | 2,385,391.0 | +4.55% |
| 2024-12-19 | $27.11 | $26.20 | $0.91 | 1,416,476.0 | -0.79% |
| 2024-12-18 | $28.69 | $26.39 | $2.30 | 1,658,954.0 | -4.66% |
| 2024-12-17 | $28.73 | $27.77 | $0.96 | 2,026,762.0 | -2.86% |
| 2024-12-16 | $29.68 | $28.62 | $1.05 | 1,572,660.0 | -3.46% |
| 2024-12-13 | $30.15 | $29.18 | $0.975 | 1,172,280.0 | -0.93% |
| 2024-12-12 | $30.39 | $29.39 | $0.995 | 888,330.0 | -1.35% |
| 2024-12-11 | $30.91 | $30.02 | $0.89 | 1,337,932.0 | -0.49% |
| 2024-12-10 | $31.41 | $30.36 | $1.05 | 891,408.0 | -3.17% |
| 2024-12-09 | $31.97 | $31.11 | $0.86 | 2,487,296.0 | +1.54% |
| 2024-12-06 | $31.51 | $30.88 | $0.6349 | 671,945.0 | +0.52% |
| 2024-12-05 | $31.34 | $30.90 | $0.445 | 808,835.0 | +0.10% |
| 2024-12-04 | $31.15 | $30.56 | $0.59 | 1,073,675.0 | +0.78% |
| 2024-12-03 | $31.40 | $30.39 | $1.01 | 582,988.0 | -1.48% |
| 2024-12-02 | $31.58 | $30.95 | $0.63 | 1,011,899.0 | -0.70% |
| 2024-11-29 | $31.59 | $31.11 | $0.485 | 424,138.0 | +0.29% |
| 2024-11-27 | $31.39 | $30.52 | $0.8677 | 640,415.0 | +3.10% |
| 2024-11-26 | $30.57 | $29.86 | $0.71 | 1,039,949.0 | -0.30% |
| 2024-11-25 | $30.79 | $29.59 | $1.20 | 1,437,614.0 | +4.86% |
| 2024-11-22 | $29.36 | $28.55 | $0.81 | 1,148,763.0 | +1.47% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $31.97 | $26.20 | $5.77 | 22,372,222.0 | -12.02% |
| 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% |
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% |
4.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):