Holen Sie sich die Stockscreener-App
33.46
2.17%
0.71
Handel nachbörslich:
33.46
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $33.55 | $32.87 | $0.685 | 1,611,086.0 | +2.17% |
| 2026-01-08 | $33.10 | $31.07 | $2.03 | 1,093,673.0 | +1.58% |
| 2026-01-07 | $32.76 | $31.86 | $0.90 | 907,233.0 | -0.92% |
| 2026-01-06 | $32.56 | $31.46 | $1.10 | 1,393,228.0 | +2.97% |
| 2026-01-05 | $32.00 | $31.19 | $0.81 | 1,097,646.0 | -0.69% |
| 2026-01-02 | $32.04 | $31.51 | $0.53 | 844,342.0 | +1.24% |
| 2025-12-31 | $31.96 | $31.40 | $0.5599 | 812,874.0 | -1.69% |
| 2025-12-30 | $32.46 | $31.87 | $0.59 | 773,224.0 | -1.21% |
| 2025-12-29 | $32.81 | $32.28 | $0.53 | 667,041.0 | -1.61% |
| 2025-12-26 | $33.03 | $32.60 | $0.425 | 622,939.0 | -0.36% |
| 2025-12-24 | $33.08 | $32.55 | $0.53 | 388,805.0 | +0.21% |
| 2025-12-23 | $33.37 | $32.88 | $0.4936 | 799,906.0 | -0.90% |
| 2025-12-22 | $33.45 | $32.65 | $0.80 | 1,178,489.0 | +1.99% |
| 2025-12-19 | $33.72 | $32.57 | $1.15 | 2,071,747.0 | -0.73% |
| 2025-12-18 | $33.33 | $32.45 | $0.885 | 1,042,711.0 | +0.21% |
| 2025-12-17 | $33.13 | $32.51 | $0.625 | 946,771.0 | +0.28% |
| 2025-12-16 | $33.17 | $32.46 | $0.7062 | 798,975.0 | -0.27% |
| 2025-12-15 | $33.10 | $32.41 | $0.69 | 891,346.0 | -0.43% |
| 2025-12-12 | $33.38 | $32.42 | $0.96 | 917,255.0 | -0.57% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $33.55 | $31.07 | $2.49 | 8,558,294.0 | +6.46% |
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% |
0.40%
0.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):