39,110$
-0,10%
Echtzeit-Aktienkurs HA Sustainable Infrastructure Capital Inc.
Bid:
Ask:
Aktienkurse zur HA Sustainable Infrastructure Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 39,33 | 39,93 | 39,02 | 39,10 | -0,13% | 994.416,00 |
| 23.06.2026 | 38,69 | 39,44 | 38,69 | 39,15 | -0,23% | 590.093,00 |
| 22.06.2026 | 39,04 | 39,70 | 39,00 | 39,24 | 0,66% | 738.775,00 |
| 19.06.2026 | 39,00 | 39,04 | 38,98 | 38,98 | -0,20% | - |
| 18.06.2026 | 38,32 | 39,07 | 38,01 | 39,06 | 2,82% | 1.903.433,00 |
| 17.06.2026 | 39,14 | 39,35 | 37,86 | 37,99 | -2,59% | 933.093,00 |
| 16.06.2026 | 38,26 | 39,05 | 38,26 | 39,00 | 2,01% | 1.150.618,00 |
| 15.06.2026 | 38,75 | 39,00 | 37,81 | 38,23 | -0,16% | 1.045.635,00 |
| 12.06.2026 | 37,67 | 38,70 | 37,64 | 38,29 | 2,57% | 759.416,00 |
| 11.06.2026 | 36,91 | 37,35 | 36,36 | 37,33 | 2,64% | 1.493.222,00 |
| 10.06.2026 | 36,69 | 37,06 | 36,25 | 36,37 | -1,17% | 1.468.224,00 |
| 09.06.2026 | 37,89 | 37,97 | 36,78 | 36,80 | -1,50% | 1.705.248,00 |
| 08.06.2026 | 39,16 | 39,53 | 37,36 | 37,36 | -3,39% | 2.445.387,00 |
| 05.06.2026 | 40,00 | 40,01 | 38,39 | 38,67 | -3,90% | 1.299.208,00 |
| 04.06.2026 | 40,32 | 40,73 | 40,00 | 40,24 | 0,27% | 778.071,00 |
| 03.06.2026 | 40,35 | 40,71 | 40,00 | 40,13 | -1,28% | 889.207,00 |
| 02.06.2026 | 40,07 | 41,35 | 40,07 | 40,65 | 1,12% | 781.826,00 |
| 01.06.2026 | 40,50 | 40,77 | 40,06 | 40,20 | -1,95% | 1.027.883,00 |
| 29.05.2026 | 41,33 | 41,52 | 40,56 | 41,00 | -0,77% | 1.084.498,00 |
| 28.05.2026 | 41,49 | 41,85 | 41,16 | 41,32 | -0,91% | 1.032.187,00 |
| 27.05.2026 | 41,59 | 42,11 | 41,27 | 41,70 | 1,19% | 740.927,00 |
| 26.05.2026 | 40,96 | 41,33 | 40,64 | 41,21 | 1,48% | 758.948,00 |
| 22.05.2026 | 40,70 | 41,51 | 40,45 | 40,61 | -0,12% | 1.081.938,00 |
| 21.05.2026 | 40,07 | 40,80 | 39,73 | 40,66 | 1,12% | 855.715,00 |
| 20.05.2026 | 40,14 | 40,57 | 39,91 | 40,21 | 1,26% | 1.163.663,00 |
| 19.05.2026 | 40,61 | 40,62 | 39,27 | 39,71 | -2,60% | 889.532,00 |
| 18.05.2026 | 41,24 | 41,25 | 40,37 | 40,77 | -1,02% | 961.747,00 |
| 15.05.2026 | 40,85 | 41,42 | 40,21 | 41,19 | -0,48% | 1.161.423,00 |
| 14.05.2026 | 41,08 | 41,49 | 40,60 | 41,39 | 1,85% | 1.067.540,00 |
| 13.05.2026 | 41,17 | 41,47 | 40,61 | 40,64 | -0,81% | 1.056.907,00 |
| 12.05.2026 | 40,83 | 41,34 | 40,02 | 40,97 | -0,02% | 1.249.798,00 |
| 11.05.2026 | 41,43 | 42,17 | 40,78 | 40,98 | -0,17% | 1.439.083,00 |
| 08.05.2026 | 43,40 | 44,13 | 40,70 | 41,05 | -3,34% | 1.791.869,00 |
| 07.05.2026 | 43,48 | 43,94 | 42,34 | 42,47 | -1,94% | 1.242.491,00 |
| 06.05.2026 | 43,28 | 43,64 | 42,83 | 43,31 | 0,79% | 820.197,00 |
| 05.05.2026 | 42,48 | 43,03 | 42,12 | 42,97 | 1,75% | 827.326,00 |
| 04.05.2026 | 42,24 | 42,82 | 42,12 | 42,23 | -0,71% | 875.858,00 |
| 01.05.2026 | 41,90 | 42,98 | 41,65 | 42,53 | 1,38% | 940.214,00 |
| 30.04.2026 | 40,68 | 42,30 | 40,52 | 41,95 | 3,73% | 1.668.596,00 |
| 29.04.2026 | 40,57 | 40,97 | 40,21 | 40,44 | -1,05% | 842.984,00 |
| 28.04.2026 | 41,84 | 42,23 | 40,52 | 40,87 | -2,15% | 1.061.722,00 |
| 27.04.2026 | 41,63 | 42,26 | 41,53 | 41,77 | 0,05% | 683.786,00 |
| 24.04.2026 | 41,90 | 41,99 | 41,04 | 41,75 | -0,31% | 808.672,00 |
| 23.04.2026 | 41,29 | 42,03 | 40,93 | 41,88 | 2,10% | 1.432.929,00 |
| 22.04.2026 | 41,25 | 41,73 | 40,91 | 41,02 | 1,18% | 1.205.040,00 |
| 21.04.2026 | 41,29 | 41,70 | 40,35 | 40,54 | -0,34% | 698.044,00 |
| 20.04.2026 | 40,47 | 41,15 | 40,28 | 40,68 | 0,10% | 684.727,00 |
| 17.04.2026 | 40,38 | 40,77 | 40,18 | 40,64 | 1,42% | 841.632,00 |
| 16.04.2026 | 40,36 | 40,74 | 39,80 | 40,07 | -0,87% | 728.562,00 |
| 15.04.2026 | 39,55 | 40,49 | 39,30 | 40,42 | 1,94% | 758.009,00 |
| 14.04.2026 | 38,98 | 39,90 | 38,98 | 39,65 | 1,95% | 773.831,00 |
| 13.04.2026 | 38,83 | 39,00 | 38,22 | 38,89 | -0,08% | 668.154,00 |
| 10.04.2026 | 38,66 | 39,33 | 38,66 | 38,92 | 0,88% | 430.236,00 |
| 09.04.2026 | 38,35 | 39,02 | 38,35 | 38,58 | 0,05% | 575.380,00 |
| 08.04.2026 | 38,74 | 38,81 | 38,15 | 38,56 | 1,98% | 841.990,00 |
| 07.04.2026 | 37,92 | 38,19 | 37,55 | 37,81 | 0,42% | 810.781,00 |
| 06.04.2026 | 36,97 | 37,69 | 36,74 | 37,65 | 1,46% | 664.912,00 |
| 02.04.2026 | 36,67 | 37,67 | 36,22 | 37,11 | -1,22% | 625.252,00 |
| 01.04.2026 | 36,91 | 37,65 | 36,78 | 37,57 | 2,23% | 722.041,00 |
| 31.03.2026 | 36,12 | 37,00 | 35,94 | 36,75 | 2,54% | 825.575,00 |
| 30.03.2026 | 36,72 | 36,72 | 35,54 | 35,84 | -1,35% | 1.829.486,00 |
| 27.03.2026 | 36,43 | 36,62 | 36,03 | 36,33 | -0,33% | 661.875,00 |
| 26.03.2026 | 36,50 | 37,31 | 36,37 | 36,45 | -1,00% | 563.081,00 |
| 25.03.2026 | 36,80 | 37,34 | 36,62 | 36,82 | 1,13% | 959.286,00 |
| 24.03.2026 | 36,17 | 36,99 | 36,01 | 36,41 | 0,19% | 871.330,00 |
| 23.03.2026 | 36,13 | 36,81 | 35,32 | 36,34 | 2,02% | 856.871,00 |
| 20.03.2026 | 36,92 | 36,94 | 35,48 | 35,62 | -3,10% | 2.577.653,00 |
| 19.03.2026 | 35,10 | 37,05 | 35,10 | 36,76 | 2,31% | 1.303.871,00 |
| 18.03.2026 | 36,42 | 36,84 | 35,91 | 35,93 | -1,56% | 1.257.338,00 |
| 17.03.2026 | 36,68 | 36,82 | 36,33 | 36,50 | 0,69% | 572.869,00 |
| 16.03.2026 | 35,73 | 36,41 | 35,73 | 36,25 | 2,37% | 567.833,00 |
| 13.03.2026 | 36,18 | 36,49 | 35,33 | 35,41 | -0,87% | 668.083,00 |
| 12.03.2026 | 35,57 | 36,14 | 35,52 | 35,72 | -1,05% | 650.550,00 |
| 11.03.2026 | 35,94 | 36,37 | 35,75 | 36,10 | 0,28% | 596.517,00 |
| 10.03.2026 | 35,71 | 36,63 | 35,25 | 36,00 | 0,11% | 1.582.808,00 |
| 09.03.2026 | 35,50 | 35,99 | 34,97 | 35,96 | 0,28% | 1.023.490,00 |
| 06.03.2026 | 35,83 | 36,06 | 35,43 | 35,86 | -1,56% | 707.265,00 |
| 05.03.2026 | 36,56 | 37,00 | 35,85 | 36,43 | -1,73% | 654.773,00 |
| 04.03.2026 | 36,63 | 37,22 | 36,16 | 37,07 | 2,09% | 658.642,00 |
| 03.03.2026 | 35,49 | 36,46 | 35,28 | 36,31 | -0,87% | 742.253,00 |
| 02.03.2026 | 36,25 | 36,82 | 36,10 | 36,63 | 0,30% | 595.764,00 |
| 27.02.2026 | 36,68 | 36,76 | 35,92 | 36,52 | -0,90% | 1.226.678,00 |
| 26.02.2026 | 36,82 | 37,12 | 36,13 | 36,85 | -0,16% | 820.972,00 |
| 25.02.2026 | 37,14 | 37,14 | 36,36 | 36,91 | -0,24% | 845.295,00 |
| 24.02.2026 | 37,50 | 38,02 | 36,92 | 37,00 | -1,49% | 1.111.727,00 |
| 23.02.2026 | 37,29 | 37,81 | 37,10 | 37,56 | 0,75% | 738.039,00 |
| 20.02.2026 | 37,03 | 37,51 | 36,69 | 37,28 | 0,40% | 572.928,00 |
| 19.02.2026 | 37,55 | 37,66 | 36,77 | 37,13 | -1,69% | 919.493,00 |
| 18.02.2026 | 39,19 | 39,38 | 37,77 | 37,77 | -3,70% | 1.347.132,00 |
| 17.02.2026 | 39,60 | 40,01 | 38,72 | 39,22 | -1,21% | 2.013.573,00 |
| 13.02.2026 | 39,17 | 39,80 | 38,00 | 39,70 | 10,80% | 4.047.470,00 |
| 12.02.2026 | 37,50 | 38,10 | 35,80 | 35,83 | -3,73% | 1.408.099,00 |
| 11.02.2026 | 36,90 | 37,24 | 35,97 | 37,22 | 1,47% | 1.084.369,00 |
| 10.02.2026 | 36,70 | 37,15 | 36,57 | 36,68 | -0,22% | 792.990,00 |
| 09.02.2026 | 36,14 | 36,92 | 35,63 | 36,76 | 1,74% | 1.080.431,00 |
| 06.02.2026 | 35,53 | 36,39 | 35,43 | 36,13 | 2,79% | 914.622,00 |
| 05.02.2026 | 35,63 | 36,04 | 35,01 | 35,15 | -1,95% | 1.271.891,00 |
| 04.02.2026 | 35,56 | 35,89 | 35,20 | 35,85 | 1,70% | 1.113.128,00 |
| 03.02.2026 | 34,47 | 35,61 | 34,44 | 35,25 | 2,35% | 1.088.887,00 |
| 02.02.2026 | 34,20 | 34,61 | 33,91 | 34,44 | 0,09% | 790.260,00 |