HA Sustainable Infrastructure Capital, Inc. HASI
NYSE · Vereinigte Staaten · Finanzen
$35,96+0,13 (+0,38 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $36,15 | +0,92 % | $35,61 | $36,15 | $35,47 | 889,93K |
| 2026-09-30 | $35,82 | +0,73 % | $35,69 | $36,03 | $35,38 | 908,90K |
| 2026-09-29 | $35,56 | -1,90 % | $36,31 | $36,46 | $35,37 | 1,03M |
| 2026-09-28 | $36,25 | -0,52 % | $36,21 | $36,52 | $35,70 | 729,70K |
| 2026-09-25 | $36,44 | +0,77 % | $36,39 | $36,80 | $35,98 | 2,30M |
| 2026-09-24 | $36,16 | -0,14 % | $35,92 | $36,32 | $35,66 | 1,45M |
| 2026-09-23 | $36,21 | -2,69 % | $36,80 | $36,95 | $36,18 | 915,40K |
| 2026-09-22 | $37,21 | +0,49 % | $37,38 | $37,63 | $37,15 | 653,40K |
| 2026-09-21 | $37,03 | +0,82 % | $37,14 | $37,28 | $36,76 | 589,80K |
| 2026-09-18 | $36,73 | -1,21 % | $37,03 | $37,15 | $36,16 | 2,32M |
| 2026-09-17 | $37,18 | +2,14 % | $36,60 | $37,44 | $36,39 | 913,20K |
| 2026-09-16 | $36,40 | -0,08 % | $36,68 | $36,97 | $35,99 | 827,50K |
| 2026-09-15 | $36,43 | -1,11 % | $36,89 | $36,98 | $36,32 | 844,30K |
| 2026-09-14 | $36,84 | -1,42 % | $37,24 | $37,44 | $36,69 | 843,20K |
| 2026-09-11 | $37,37 | -0,64 % | $37,96 | $37,96 | $37,11 | 668,90K |
| 2026-09-10 | $37,61 | -2,06 % | $38,21 | $38,25 | $37,38 | 873,00K |
| 2026-09-09 | $38,40 | -2,46 % | $39,61 | $39,92 | $38,05 | 1,04M |
| 2026-09-08 | $39,37 | +2,69 % | $38,17 | $39,45 | $38,00 | 851,40K |
| 2026-09-04 | $38,34 | -3,77 % | $38,02 | $38,82 | $37,64 | 1,91M |
| 2026-09-03 | $39,84 | +0,03 % | $40,14 | $40,50 | $39,38 | 569,30K |
| 2026-09-02 | $39,83 | +0,78 % | $39,59 | $40,22 | $39,23 | 1,03M |
| 2026-09-01 | $39,52 | -0,08 % | $39,31 | $39,64 | $38,94 | 4,73M |
| 2026-08-31 | $39,55 | -1,13 % | $39,75 | $39,75 | $39,20 | 641,10K |
| 2026-08-28 | $40,00 | -0,67 % | $40,08 | $40,56 | $40,00 | 552,30K |
| 2026-08-27 | $40,27 | +0,52 % | $40,02 | $40,34 | $39,77 | 609,60K |
| 2026-08-26 | $40,06 | +1,06 % | $39,51 | $40,08 | $39,37 | 509,40K |
| 2026-08-25 | $39,64 | +0,43 % | $39,53 | $40,04 | $38,97 | 1,10M |
| 2026-08-24 | $39,47 | -0,03 % | $39,44 | $39,79 | $38,76 | 1,01M |
| 2026-08-21 | $39,48 | -2,81 % | $40,90 | $40,99 | $39,41 | 1,09M |
| 2026-08-20 | $40,62 | -3,01 % | $41,42 | $41,67 | $40,54 | 934,60K |
| 2026-08-19 | $41,88 | +1,26 % | $41,75 | $42,32 | $41,53 | 753,40K |
| 2026-08-18 | $41,36 | -1,83 % | $42,19 | $42,26 | $41,22 | 870,90K |
| 2026-08-17 | $42,13 | +0,02 % | $42,03 | $42,54 | $41,78 | 1,03M |
| 2026-08-14 | $42,12 | -0,54 % | $42,31 | $43,05 | $42,06 | 531,20K |
| 2026-08-13 | $42,35 | +1,24 % | $41,82 | $42,37 | $41,55 | 837,50K |
| 2026-08-12 | $41,83 | +1,83 % | $41,47 | $41,94 | $41,20 | 895,10K |
| 2026-08-11 | $41,08 | +1,26 % | $40,93 | $41,67 | $40,93 | 1,27M |
| 2026-08-10 | $40,57 | -0,27 % | $40,82 | $40,82 | $39,41 | 985,20K |
| 2026-08-07 | $40,68 | +6,38 % | $39,78 | $41,38 | $39,77 | 1,85M |
| 2026-08-06 | $38,24 | +0,18 % | $38,22 | $38,88 | $38,11 | 1,10M |
| 2026-08-05 | $38,17 | -1,88 % | $38,52 | $38,52 | $38,01 | 790,70K |
| 2026-08-04 | $38,90 | +0,83 % | $38,87 | $39,44 | $38,65 | 977,90K |
| 2026-08-03 | $38,58 | +1,87 % | $37,91 | $38,67 | $37,77 | 751,70K |
| 2026-07-31 | $37,87 | -0,24 % | $38,44 | $38,44 | $37,31 | 900,00K |
| 2026-07-30 | $37,96 | +0,82 % | $38,17 | $38,78 | $37,90 | 825,60K |
| 2026-07-29 | $37,65 | -2,86 % | $38,98 | $39,00 | $37,45 | 935,90K |
| 2026-07-28 | $38,76 | +0,88 % | $38,22 | $38,99 | $37,92 | 1,10M |
| 2026-07-27 | $38,42 | +0,13 % | $38,47 | $38,58 | $37,60 | 685,50K |
| 2026-07-24 | $38,37 | +0,05 % | $38,65 | $38,65 | $38,04 | 699,90K |
| 2026-07-23 | $38,35 | +1,16 % | $37,60 | $38,47 | $37,50 | 882,80K |
| 2026-07-22 | $37,91 | -1,30 % | $38,45 | $38,85 | $37,91 | 989,00K |
| 2026-07-21 | $38,41 | +1,56 % | $38,22 | $38,72 | $37,57 | 803,50K |
| 2026-07-20 | $37,82 | -1,56 % | $38,60 | $38,81 | $37,64 | 869,10K |
| 2026-07-17 | $38,42 | -1,18 % | $38,20 | $38,74 | $37,80 | 675,50K |
| 2026-07-16 | $38,88 | +1,25 % | $38,37 | $39,31 | $38,25 | 655,70K |
| 2026-07-15 | $38,40 | -0,16 % | $38,78 | $39,16 | $38,32 | 733,90K |
| 2026-07-14 | $38,46 | +1,48 % | $38,31 | $38,80 | $37,99 | 997,90K |
| 2026-07-13 | $37,90 | +0,21 % | $37,88 | $38,37 | $37,64 | 549,60K |
| 2026-07-10 | $37,82 | +1,34 % | $37,73 | $38,10 | $37,48 | 666,40K |
| 2026-07-09 | $37,32 | -0,21 % | $37,56 | $38,24 | $37,32 | 1,12M |
| 2026-07-08 | $37,40 | -0,66 % | $37,40 | $37,95 | $37,12 | 730,50K |
| 2026-07-07 | $37,65 | -1,65 % | $38,27 | $38,44 | $37,65 | 637,20K |
| 2026-07-06 | $38,28 | +0,05 % | $38,32 | $38,97 | $38,22 | 625,00K |
| 2026-07-02 | $38,26 | -0,96 % | $38,68 | $38,87 | $37,39 | 722,30K |
| 2026-07-01 | $38,63 | -1,08 % | $38,99 | $39,76 | $38,62 | 732,00K |
| 2026-06-30 | $39,05 | +0,26 % | $39,09 | $39,66 | $38,87 | 710,00K |
| 2026-06-29 | $38,95 | -1,59 % | $38,80 | $39,54 | $37,80 | 1,54M |
| 2026-06-26 | $39,58 | +1,02 % | $39,08 | $39,72 | $38,81 | 3,06M |
| 2026-06-25 | $39,18 | +0,20 % | $39,43 | $39,43 | $38,70 | 613,20K |
| 2026-06-24 | $39,10 | -0,13 % | $39,33 | $39,93 | $39,02 | 994,60K |
| 2026-06-23 | $39,15 | -0,23 % | $38,69 | $39,44 | $38,69 | 590,10K |
| 2026-06-22 | $39,24 | +0,46 % | $39,04 | $39,70 | $39,00 | 738,80K |
| 2026-06-18 | $39,06 | +2,82 % | $38,32 | $39,07 | $38,01 | 1,90M |
| 2026-06-17 | $37,99 | -2,59 % | $39,14 | $39,35 | $37,86 | 933,00K |
| 2026-06-16 | $39,00 | +2,01 % | $38,26 | $39,05 | $38,26 | 1,15M |
| 2026-06-15 | $38,23 | -0,16 % | $38,75 | $39,00 | $37,81 | 1,04M |
| 2026-06-12 | $38,29 | +2,57 % | $37,68 | $38,70 | $37,64 | 759,40K |
| 2026-06-11 | $37,33 | +2,64 % | $36,91 | $37,35 | $36,36 | 1,49M |
| 2026-06-10 | $36,37 | -1,17 % | $36,70 | $37,06 | $36,25 | 1,47M |
| 2026-06-09 | $36,80 | -1,50 % | $37,89 | $37,97 | $36,78 | 1,71M |
| 2026-06-08 | $37,36 | -3,39 % | $39,16 | $39,53 | $37,36 | 2,45M |
| 2026-06-05 | $38,67 | -3,90 % | $40,00 | $40,01 | $38,39 | 1,30M |
| 2026-06-04 | $40,24 | +0,27 % | $40,32 | $40,73 | $40,00 | 777,90K |
| 2026-06-03 | $40,13 | -1,28 % | $40,35 | $40,71 | $40,00 | 889,10K |
| 2026-06-02 | $40,65 | +1,12 % | $40,07 | $41,35 | $40,07 | 781,60K |
| 2026-06-01 | $40,20 | -1,95 % | $40,50 | $40,77 | $40,06 | 1,03M |
| 2026-05-29 | $41,00 | -0,77 % | $41,33 | $41,52 | $40,56 | 1,08M |
| 2026-05-28 | $41,32 | -0,91 % | $41,49 | $41,85 | $41,16 | 1,03M |
| 2026-05-27 | $41,70 | +1,19 % | $41,59 | $42,11 | $41,27 | 740,60K |
| 2026-05-26 | $41,21 | +1,48 % | $40,96 | $41,33 | $40,64 | 758,90K |