Holen Sie sich die Stockscreener-App
27.31
1.07%
0.29
Handel nachbörslich:
27.17
-0.14
-0.51%
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 |
|---|---|---|---|---|---|
| 2025-06-16 | $27.88 | $27.07 | $0.81 | 1,581,185.0 | +1.07% |
| 2025-06-13 | $27.13 | $26.69 | $0.44 | 1,085,372.0 | -0.84% |
| 2025-06-12 | $27.55 | $26.91 | $0.635 | 1,808,814.0 | +0.44% |
| 2025-06-11 | $27.21 | $26.39 | $0.825 | 2,091,508.0 | +2.80% |
| 2025-06-10 | $26.53 | $25.94 | $0.59 | 1,025,578.0 | +1.62% |
| 2025-06-09 | $26.25 | $25.45 | $0.80 | 1,197,546.0 | +2.24% |
| 2025-06-06 | $25.61 | $25.09 | $0.52 | 676,840.0 | +2.05% |
| 2025-06-05 | $25.13 | $24.71 | $0.42 | 1,399,933.0 | -0.68% |
| 2025-06-04 | $25.60 | $25.05 | $0.5499 | 875,002.0 | -1.49% |
| 2025-06-03 | $25.49 | $24.50 | $0.993 | 1,088,534.0 | +2.83% |
| 2025-06-02 | $24.98 | $24.29 | $0.695 | 1,121,681.0 | -1.24% |
| 2025-05-30 | $25.45 | $24.95 | $0.50 | 1,699,064.0 | -1.61% |
| 2025-05-29 | $25.71 | $25.10 | $0.61 | 1,324,884.0 | +0.51% |
| 2025-05-28 | $25.66 | $25.24 | $0.425 | 1,085,425.0 | -0.98% |
| 2025-05-27 | $25.78 | $24.87 | $0.91 | 1,847,827.0 | +1.23% |
| 2025-05-23 | $25.47 | $25.06 | $0.4064 | 1,115,954.0 | -0.63% |
| 2025-05-22 | $26.71 | $24.95 | $1.76 | 2,681,036.0 | -5.53% |
| 2025-05-21 | $27.88 | $26.91 | $0.97 | 937,464.0 | -3.79% |
| 2025-05-20 | $28.25 | $27.87 | $0.38 | 1,056,012.0 | -0.96% |
| 2025-05-19 | $28.30 | $27.93 | $0.375 | 990,007.0 | -0.98% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $27.88 | $24.29 | $3.59 | 15,533,178.0 | +9.02% |
| 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% |
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% |
1.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):