Holen Sie sich die Stockscreener-App
38.29
2.57%
0.96
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 |
|---|---|---|---|---|---|
| 2026-06-12 | $38.70 | $37.64 | $1.06 | 759,374.0 | +2.57% |
| 2026-06-11 | $37.35 | $36.36 | $0.99 | 1,493,120.0 | +2.64% |
| 2026-06-10 | $37.06 | $36.25 | $0.81 | 1,467,904.0 | -1.17% |
| 2026-06-09 | $37.97 | $36.78 | $1.19 | 1,705,161.0 | -1.50% |
| 2026-06-08 | $39.53 | $37.36 | $2.17 | 2,445,283.0 | -3.39% |
| 2026-06-05 | $40.01 | $38.39 | $1.62 | 1,299,186.0 | -3.90% |
| 2026-06-04 | $40.73 | $40.00 | $0.73 | 777,898.0 | +0.27% |
| 2026-06-03 | $40.71 | $40.00 | $0.71 | 887,914.0 | -1.28% |
| 2026-06-02 | $41.35 | $40.07 | $1.28 | 781,569.0 | +1.12% |
| 2026-06-01 | $40.77 | $40.06 | $0.71 | 1,027,810.0 | -1.95% |
| 2026-05-29 | $41.52 | $40.56 | $0.96 | 1,083,901.0 | -0.77% |
| 2026-05-28 | $41.85 | $41.16 | $0.6899 | 1,031,972.0 | -0.91% |
| 2026-05-27 | $42.10 | $41.27 | $0.8349 | 740,556.0 | +1.19% |
| 2026-05-26 | $41.33 | $40.64 | $0.6899 | 758,948.0 | +1.48% |
| 2026-05-22 | $41.51 | $40.45 | $1.06 | 1,081,832.0 | -0.12% |
| 2026-05-21 | $40.80 | $39.73 | $1.07 | 855,715.0 | +1.12% |
| 2026-05-20 | $40.57 | $39.91 | $0.66 | 1,163,663.0 | +1.26% |
| 2026-05-19 | $40.62 | $39.27 | $1.35 | 889,522.0 | -2.60% |
| 2026-05-18 | $41.25 | $40.37 | $0.88 | 962,473.0 | -1.02% |
| 2026-05-15 | $41.42 | $40.21 | $1.21 | 1,161,423.0 | -0.48% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06 | $41.35 | $36.25 | $5.10 | 13,404,593.0 | -6.61% |
| 2026-05 | $44.13 | $39.27 | $4.86 | 21,022,486.0 | -2.26% |
| 2026-04 | $42.30 | $36.22 | $6.08 | 17,522,921.0 | +14.15% |
| 2026-03 | $37.34 | $34.97 | $2.37 | 20,695,202.0 | +0.63% |
| 2026-02 | $40.01 | $33.91 | $6.10 | 23,186,595.0 | +6.13% |
| 2026-01 | $35.16 | $31.07 | $4.09 | 18,108,051.0 | +9.48% |
Ha Sustainable Infrastructure Capital Inc-Aktien (HASI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $34.25 | $31.87 | $2.38 | 20,479,013.0 | -6.96% |
| 2025-11 | $34.53 | $27.28 | $7.25 | 27,567,832.0 | +24.00% |
| 2025-10 | $31.73 | $27.32 | $4.41 | 26,826,725.0 | -9.74% |
| 2025-09 | $31.18 | $27.47 | $3.71 | 22,675,472.0 | +8.71% |
| 2025-08 | $28.94 | $24.38 | $4.56 | 23,227,415.0 | +8.74% |
| 2025-07 | $28.99 | $25.91 | $3.07 | 24,771,920.0 | -3.31% |
| 2025-06 | $27.92 | $24.29 | $3.64 | 35,707,257.0 | +7.23% |
| 2025-05 | $28.74 | $24.86 | $3.88 | 28,552,163.0 | +0.28% |
| 2025-04 | $29.34 | $21.98 | $7.36 | 29,031,973.0 | -14.57% |
| 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% |
1.57%
0.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):