41,070$
-3,30%
Echtzeit-Aktienkurs HA Sustainable Infrastructure Capital Inc.
Bid:
Ask:
Aktienkurse zur HA Sustainable Infrastructure Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 43,40 | 44,13 | 40,70 | 41,05 | -3,34% | 1.791.643,00 |
| 07.05.2026 | 43,48 | 43,94 | 42,34 | 42,47 | -1,94% | 1.222.644,00 |
| 06.05.2026 | 43,28 | 43,64 | 42,83 | 43,31 | 0,79% | 819.549,00 |
| 05.05.2026 | 42,48 | 43,03 | 42,12 | 42,97 | 1,75% | 827.176,00 |
| 04.05.2026 | 42,24 | 42,82 | 42,12 | 42,23 | -0,71% | 875.434,00 |
| 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% | 1.668.595,00 |
| 29.04.2026 | 40,57 | 40,97 | 40,21 | 40,44 | -1,05% | 842.958,00 |
| 28.04.2026 | 41,84 | 42,23 | 40,52 | 40,87 | -2,15% | 1.061.609,00 |
| 27.04.2026 | 41,63 | 42,26 | 41,53 | 41,77 | 0,05% | 679.790,00 |
| 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% | 1.411.879,00 |
| 22.04.2026 | 41,25 | 41,73 | 40,91 | 41,02 | 1,18% | 1.078.696,00 |
| 21.04.2026 | 41,29 | 41,70 | 40,35 | 40,54 | -0,34% | 697.834,00 |
| 20.04.2026 | 40,47 | 41,15 | 40,28 | 40,68 | 0,10% | 684.323,00 |
| 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% | 728.325,00 |
| 15.04.2026 | 39,55 | 40,49 | 39,30 | 40,42 | 1,94% | 757.821,00 |
| 14.04.2026 | 38,98 | 39,90 | 38,98 | 39,65 | 1,95% | 772.302,00 |
| 13.04.2026 | 38,83 | 39,00 | 38,22 | 38,89 | -0,08% | 668.151,00 |
| 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% | 575.375,00 |
| 08.04.2026 | 38,74 | 38,81 | 38,15 | 38,56 | 1,98% | 841.972,00 |
| 07.04.2026 | 37,92 | 38,19 | 37,55 | 37,81 | 0,42% | 809.276,00 |
| 06.04.2026 | 36,97 | 37,69 | 36,74 | 37,65 | 1,46% | 664.486,00 |
| 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% | 721.393,00 |
| 31.03.2026 | 36,12 | 37,00 | 35,94 | 36,75 | 2,54% | 807.743,00 |
| 30.03.2026 | 36,72 | 36,72 | 35,54 | 35,84 | -1,35% | 928.776,00 |
| 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% | 563.071,00 |
| 25.03.2026 | 36,80 | 37,34 | 36,62 | 36,82 | 1,13% | 959.250,00 |
| 24.03.2026 | 36,17 | 36,99 | 36,01 | 36,41 | 0,19% | 871.312,00 |
| 23.03.2026 | 36,13 | 36,81 | 35,32 | 36,34 | 2,02% | 856.109,00 |
| 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% | 1.267.237,00 |
| 18.03.2026 | 36,42 | 36,84 | 35,91 | 35,93 | -1,56% | 1.256.637,00 |
| 17.03.2026 | 36,68 | 36,82 | 36,33 | 36,50 | 0,69% | 572.861,00 |
| 16.03.2026 | 35,73 | 36,41 | 35,73 | 36,25 | 2,37% | 567.834,00 |
| 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 |
| 30.01.2026 | 34,80 | 34,80 | 34,00 | 34,41 | -2,05% | 1.095.419,00 |
| 29.01.2026 | 34,68 | 35,16 | 34,20 | 35,13 | 1,47% | 1.005.802,00 |
| 28.01.2026 | 34,60 | 34,94 | 34,35 | 34,62 | 0,70% | 540.832,00 |
| 27.01.2026 | 33,99 | 34,66 | 33,92 | 34,38 | 1,00% | 856.367,00 |
| 26.01.2026 | 33,95 | 34,13 | 33,64 | 34,04 | 0,27% | 426.038,00 |
| 23.01.2026 | 34,50 | 34,50 | 33,90 | 33,95 | -1,74% | 681.108,00 |
| 22.01.2026 | 34,37 | 35,10 | 34,30 | 34,55 | 0,61% | 798.670,00 |
| 21.01.2026 | 33,92 | 34,36 | 33,67 | 34,34 | 1,90% | 839.211,00 |
| 20.01.2026 | 33,89 | 34,28 | 33,29 | 33,70 | -2,23% | 887.924,00 |
| 16.01.2026 | 34,38 | 34,71 | 34,15 | 34,47 | 0,32% | 867.514,00 |
| 15.01.2026 | 33,76 | 34,63 | 33,51 | 34,36 | 1,87% | 844.468,00 |
| 14.01.2026 | 34,11 | 34,18 | 33,67 | 33,73 | -0,94% | 673.480,00 |
| 13.01.2026 | 34,40 | 34,63 | 33,66 | 34,05 | -0,50% | 752.974,00 |
| 12.01.2026 | 33,38 | 34,52 | 33,28 | 34,22 | 2,27% | 936.844,00 |
| 09.01.2026 | 33,01 | 33,56 | 32,87 | 33,46 | 2,17% | 1.636.966,00 |
| 08.01.2026 | 31,94 | 33,10 | 31,07 | 32,75 | 1,58% | 1.093.820,00 |
| 07.01.2026 | 32,50 | 32,76 | 31,86 | 32,24 | -0,92% | 907.269,00 |
| 06.01.2026 | 31,63 | 32,56 | 31,46 | 32,54 | 2,97% | 1.393.269,00 |
| 05.01.2026 | 31,88 | 32,00 | 31,19 | 31,60 | -0,69% | 1.099.646,00 |
| 02.01.2026 | 31,63 | 32,04 | 31,51 | 31,82 | 1,24% | 844.410,00 |
| 31.12.2025 | 31,91 | 31,96 | 31,40 | 31,43 | -1,69% | 812.874,00 |
| 30.12.2025 | 32,46 | 32,46 | 31,87 | 31,97 | -1,21% | 773.230,00 |
| 29.12.2025 | 32,32 | 32,81 | 32,28 | 32,36 | -1,61% | 667.046,00 |
| 26.12.2025 | 32,99 | 33,03 | 32,61 | 32,89 | -0,36% | 622.939,00 |
| 24.12.2025 | 32,85 | 33,08 | 32,55 | 33,01 | 0,21% | 388.805,00 |
| 23.12.2025 | 33,29 | 33,37 | 32,88 | 32,94 | -0,90% | 799.921,00 |
| 22.12.2025 | 32,70 | 33,45 | 32,65 | 33,24 | 1,99% | 1.199.603,00 |
| 19.12.2025 | 32,75 | 33,72 | 32,57 | 32,59 | -0,73% | 2.071.759,00 |
| 18.12.2025 | 33,13 | 33,33 | 32,45 | 32,83 | 0,21% | 1.043.216,00 |
| 17.12.2025 | 32,79 | 33,14 | 32,51 | 32,76 | 0,28% | 946.958,00 |
| 16.12.2025 | 32,95 | 33,17 | 32,46 | 32,67 | -0,27% | 798.978,00 |
| 15.12.2025 | 33,10 | 33,10 | 32,41 | 32,76 | -0,43% | 891.458,00 |