32,100$
-3,11%
Echtzeit-Aktienkurs HA Sustainable Infrastructure Capital Inc.
Bid:
Ask:
Aktienkurse zur HA Sustainable Infrastructure Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 33,14 | 33,25 | 32,06 | 32,10 | -3,11% | 637.108,00 |
| 05.09.2024 | 32,76 | 33,15 | 32,47 | 33,13 | 1,97% | 580.872,00 |
| 04.09.2024 | 32,66 | 33,15 | 32,32 | 32,49 | -0,85% | 645.988,00 |
| 03.09.2024 | 32,41 | 32,81 | 31,89 | 32,77 | 1,20% | 877.766,00 |
| 30.08.2024 | 32,56 | 32,97 | 32,17 | 32,38 | -0,03% | 684.200,00 |
| 29.08.2024 | 32,52 | 32,98 | 32,14 | 32,39 | -0,18% | 625.441,00 |
| 28.08.2024 | 32,40 | 32,58 | 32,19 | 32,45 | -0,49% | 448.464,00 |
| 27.08.2024 | 33,01 | 33,49 | 32,56 | 32,61 | -2,01% | 752.688,00 |
| 26.08.2024 | 33,66 | 33,94 | 32,83 | 33,28 | 0,09% | 911.595,00 |
| 23.08.2024 | 31,09 | 33,31 | 31,06 | 33,25 | 7,71% | 1.687.906,00 |
| 22.08.2024 | 30,78 | 31,21 | 30,41 | 30,87 | -0,58% | 369.189,00 |
| 21.08.2024 | 30,89 | 31,18 | 30,66 | 31,05 | 0,52% | 732.457,00 |
| 20.08.2024 | 32,04 | 32,04 | 30,78 | 30,89 | -3,77% | 1.024.538,00 |
| 19.08.2024 | 31,50 | 32,14 | 31,50 | 32,10 | 1,90% | 938.634,00 |
| 16.08.2024 | 31,03 | 31,67 | 31,00 | 31,50 | 1,42% | 424.109,00 |
| 15.08.2024 | 31,56 | 31,63 | 30,56 | 31,06 | 0,39% | 483.915,00 |
| 14.08.2024 | 31,29 | 31,64 | 30,68 | 30,94 | -0,61% | 400.192,00 |
| 13.08.2024 | 30,57 | 31,15 | 30,15 | 31,13 | 3,05% | 638.573,00 |
| 12.08.2024 | 30,71 | 30,73 | 29,97 | 30,21 | -1,63% | 491.895,00 |
| 09.08.2024 | 31,26 | 31,26 | 30,54 | 30,71 | -1,76% | 577.578,00 |
| 08.08.2024 | 30,54 | 31,42 | 30,12 | 31,26 | 4,03% | 554.430,00 |
| 07.08.2024 | 30,86 | 30,95 | 29,86 | 30,05 | -0,36% | 582.249,00 |
| 06.08.2024 | 29,95 | 30,95 | 29,58 | 30,16 | 0,77% | 817.239,00 |
| 05.08.2024 | 30,21 | 31,08 | 28,73 | 29,93 | -3,89% | 1.407.401,00 |
| 02.08.2024 | 31,00 | 31,80 | 30,30 | 31,14 | -3,05% | 1.574.354,00 |
| 01.08.2024 | 33,26 | 33,74 | 32,08 | 32,12 | -1,98% | 1.333.682,00 |
| 31.07.2024 | 33,86 | 34,00 | 32,75 | 32,77 | -0,88% | 889.161,00 |
| 30.07.2024 | 32,80 | 33,18 | 32,51 | 33,06 | 1,44% | 745.025,00 |
| 29.07.2024 | 32,83 | 33,34 | 32,28 | 32,59 | -0,58% | 867.599,00 |
| 26.07.2024 | 33,80 | 33,83 | 32,68 | 32,78 | -0,67% | 914.925,00 |
| 25.07.2024 | 32,03 | 33,26 | 31,77 | 33,00 | 3,03% | 1.549.743,00 |
| 24.07.2024 | 32,21 | 32,59 | 31,90 | 32,03 | -0,65% | 1.046.715,00 |
| 23.07.2024 | 31,55 | 32,47 | 31,29 | 32,24 | 1,48% | 744.761,00 |
| 22.07.2024 | 32,03 | 32,34 | 31,52 | 31,77 | 0,03% | 1.038.765,00 |
| 19.07.2024 | 31,42 | 31,98 | 31,02 | 31,76 | 0,89% | 721.551,00 |
| 18.07.2024 | 32,17 | 32,81 | 31,35 | 31,48 | -2,90% | 2.484.638,00 |
| 17.07.2024 | 32,43 | 33,33 | 31,94 | 32,42 | -1,43% | 1.116.037,00 |
| 16.07.2024 | 31,66 | 32,92 | 31,16 | 32,89 | 6,06% | 1.574.032,00 |
| 15.07.2024 | 32,23 | 32,48 | 30,93 | 31,01 | -5,23% | 1.455.533,00 |
| 12.07.2024 | 32,50 | 33,52 | 32,41 | 32,72 | 1,61% | 1.520.722,00 |
| 11.07.2024 | 30,21 | 32,28 | 30,01 | 32,20 | 10,54% | 2.582.553,00 |
| 10.07.2024 | 29,15 | 29,34 | 28,84 | 29,13 | 0,45% | 783.781,00 |
| 09.07.2024 | 28,79 | 29,44 | 28,72 | 29,00 | 0,35% | 601.956,00 |
| 08.07.2024 | 29,00 | 29,18 | 28,37 | 28,90 | -0,45% | 1.209.493,00 |
| 05.07.2024 | 28,90 | 29,29 | 28,50 | 29,03 | 0,10% | 708.890,00 |
| 03.07.2024 | 28,63 | 29,32 | 28,31 | 29,00 | 1,05% | 537.792,00 |
| 02.07.2024 | 28,71 | 29,05 | 28,20 | 28,70 | -0,10% | 1.379.018,00 |
| 01.07.2024 | 29,68 | 29,68 | 28,42 | 28,73 | -2,94% | 1.227.722,00 |
| 28.06.2024 | 30,24 | 30,24 | 28,99 | 29,60 | -1,04% | 3.433.563,00 |
| 27.06.2024 | 29,86 | 30,12 | 29,57 | 29,91 | 0,07% | 872.691,00 |
| 26.06.2024 | 29,98 | 30,32 | 29,73 | 29,89 | -1,26% | 738.604,00 |
| 25.06.2024 | 30,51 | 30,57 | 29,99 | 30,27 | -1,24% | 590.850,00 |
| 24.06.2024 | 30,47 | 30,86 | 30,16 | 30,65 | 0,92% | 989.069,00 |
| 21.06.2024 | 30,40 | 30,51 | 29,91 | 30,37 | -0,16% | 2.475.609,00 |
| 20.06.2024 | 30,95 | 31,22 | 30,00 | 30,42 | -1,84% | 1.425.178,00 |
| 18.06.2024 | 30,77 | 31,25 | 30,18 | 30,99 | 0,42% | 748.419,00 |
| 17.06.2024 | 31,15 | 31,25 | 29,85 | 30,86 | -1,81% | 824.062,00 |
| 14.06.2024 | 31,07 | 31,72 | 31,07 | 31,43 | -0,51% | 470.208,00 |
| 13.06.2024 | 31,74 | 32,05 | 31,52 | 31,59 | -1,10% | 477.494,00 |
| 12.06.2024 | 33,22 | 33,38 | 31,84 | 31,94 | 1,11% | 1.021.509,00 |
| 11.06.2024 | 31,22 | 32,01 | 30,95 | 31,59 | 0,25% | 964.763,00 |
| 10.06.2024 | 30,73 | 31,62 | 30,43 | 31,51 | 0,83% | 690.886,00 |
| 07.06.2024 | 31,16 | 31,75 | 30,90 | 31,25 | -1,70% | 632.780,00 |
| 06.06.2024 | 32,78 | 33,19 | 31,74 | 31,79 | -4,16% | 671.768,00 |
| 05.06.2024 | 33,00 | 33,46 | 32,76 | 33,17 | 0,94% | 838.479,00 |
| 04.06.2024 | 32,99 | 33,33 | 32,82 | 32,86 | -1,20% | 720.434,00 |
| 03.06.2024 | 33,45 | 33,83 | 32,84 | 33,26 | -0,09% | 1.098.940,00 |
| 31.05.2024 | 32,89 | 33,29 | 32,28 | 33,29 | 1,43% | 1.409.745,00 |
| 30.05.2024 | 32,45 | 33,11 | 32,13 | 32,82 | 2,34% | 932.666,00 |
| 29.05.2024 | 32,00 | 32,60 | 31,34 | 32,07 | -1,93% | 1.676.764,00 |
| 28.05.2024 | 33,57 | 33,99 | 32,59 | 32,70 | -1,89% | 1.618.090,00 |
| 24.05.2024 | 32,37 | 33,61 | 32,12 | 33,33 | 3,73% | 924.314,00 |
| 23.05.2024 | 33,16 | 33,35 | 31,78 | 32,13 | -2,25% | 1.028.059,00 |
| 22.05.2024 | 32,13 | 33,76 | 32,04 | 32,87 | 1,73% | 2.407.008,00 |
| 21.05.2024 | 31,49 | 32,47 | 31,35 | 32,31 | 1,76% | 1.248.934,00 |
| 20.05.2024 | 31,81 | 32,38 | 31,23 | 31,75 | -0,41% | 1.386.506,00 |
| 17.05.2024 | 31,89 | 32,05 | 31,65 | 31,88 | 0,03% | 761.588,00 |
| 16.05.2024 | 32,16 | 32,37 | 31,41 | 31,87 | -1,27% | 1.077.057,00 |
| 15.05.2024 | 32,59 | 32,59 | 31,32 | 32,28 | 1,54% | 1.022.375,00 |
| 14.05.2024 | 32,60 | 32,90 | 31,40 | 31,79 | -0,81% | 2.570.939,00 |
| 13.05.2024 | 32,74 | 32,74 | 31,52 | 32,05 | -0,09% | 1.155.510,00 |
| 10.05.2024 | 32,47 | 32,65 | 31,40 | 32,08 | -1,50% | 1.743.853,00 |
| 09.05.2024 | 30,50 | 32,74 | 30,28 | 32,57 | 6,96% | 3.170.192,00 |
| 08.05.2024 | 27,10 | 30,77 | 26,87 | 30,45 | 16,27% | 3.340.509,00 |
| 07.05.2024 | 26,15 | 26,64 | 26,07 | 26,19 | 0,50% | 742.216,00 |
| 06.05.2024 | 26,23 | 26,49 | 25,72 | 26,06 | 0,31% | 593.322,00 |
| 03.05.2024 | 25,98 | 26,15 | 25,49 | 25,98 | 3,01% | 920.375,00 |
| 02.05.2024 | 25,07 | 25,32 | 24,59 | 25,22 | 3,23% | 904.392,00 |
| 01.05.2024 | 25,09 | 25,50 | 24,34 | 24,43 | -2,32% | 1.405.306,00 |
| 30.04.2024 | 25,14 | 25,51 | 24,93 | 25,01 | -1,92% | 1.036.744,00 |
| 29.04.2024 | 26,13 | 26,39 | 25,34 | 25,50 | -1,77% | 770.747,00 |
| 26.04.2024 | 25,56 | 26,48 | 25,44 | 25,96 | 2,12% | 768.672,00 |
| 25.04.2024 | 25,45 | 25,45 | 24,74 | 25,42 | -2,00% | 705.807,00 |
| 24.04.2024 | 25,31 | 26,06 | 25,07 | 25,94 | 1,25% | 769.759,00 |
| 23.04.2024 | 25,22 | 25,79 | 24,52 | 25,62 | 0,91% | 746.369,00 |
| 22.04.2024 | 25,13 | 25,70 | 24,79 | 25,39 | 1,76% | 994.519,00 |
| 19.04.2024 | 24,22 | 25,00 | 24,22 | 24,95 | 2,51% | 839.218,00 |
| 18.04.2024 | 24,39 | 25,17 | 24,13 | 24,34 | -0,25% | 939.112,00 |
| 17.04.2024 | 24,37 | 24,89 | 24,27 | 24,40 | 1,16% | 999.828,00 |
| 16.04.2024 | 24,50 | 24,77 | 24,00 | 24,12 | -2,78% | 1.036.725,00 |