Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
31,550€
0,80%
Echtzeit-Aktienkurs Hannon Armstrong Sustainable Infrastructure Capital Inc.
Bid:
Ask:
Aktienkurse zur Hannon Armstrong Sustainable Infrastructure Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 31,18 | 31,60 | 30,75 | 31,54 | 0,73% | - |
| 13.09.2024 | 31,33 | 31,78 | 31,09 | 31,31 | 0,03% | - |
| 12.09.2024 | 30,51 | 31,41 | 30,14 | 31,30 | 2,84% | - |
| 11.09.2024 | 29,50 | 30,66 | 29,38 | 30,43 | 2,48% | - |
| 10.09.2024 | 29,24 | 29,70 | 29,02 | 29,70 | 1,37% | - |
| 09.09.2024 | 29,07 | 29,36 | 28,41 | 29,30 | 1,10% | - |
| 06.09.2024 | 29,82 | 30,05 | 28,90 | 28,98 | -2,83% | 600,00 |
| 05.09.2024 | 29,32 | 29,90 | 29,13 | 29,82 | 1,69% | - |
| 04.09.2024 | 29,54 | 29,90 | 29,28 | 29,33 | -1,20% | - |
| 03.09.2024 | 29,03 | 29,72 | 28,87 | 29,68 | 1,42% | 20,00 |
| 02.09.2024 | 29,18 | 29,30 | 29,08 | 29,27 | -0,12% | - |
| 30.08.2024 | 29,28 | 29,78 | 29,14 | 29,30 | 0,65% | - |
| 29.08.2024 | 29,00 | 29,81 | 29,00 | 29,11 | -0,31% | - |
| 28.08.2024 | 29,05 | 29,36 | 28,98 | 29,20 | 0,17% | - |
| 27.08.2024 | 29,58 | 29,97 | 29,11 | 29,15 | -2,23% | - |
| 26.08.2024 | 29,73 | 30,38 | 29,43 | 29,82 | 0,37% | - |
| 23.08.2024 | 27,59 | 29,77 | 27,59 | 29,71 | 6,89% | - |
| 22.08.2024 | 27,65 | 28,07 | 27,37 | 27,79 | -0,22% | - |
| 21.08.2024 | 27,81 | 27,97 | 27,53 | 27,85 | 0,32% | - |
| 20.08.2024 | 28,98 | 29,03 | 27,70 | 27,76 | -4,14% | - |
| 19.08.2024 | 28,49 | 29,00 | 28,48 | 28,96 | 1,40% | - |
| 16.08.2024 | 28,33 | 28,73 | 28,09 | 28,56 | 0,88% | - |
| 15.08.2024 | 27,96 | 28,82 | 27,96 | 28,31 | 0,66% | - |
| 14.08.2024 | 28,36 | 28,55 | 27,86 | 28,13 | -0,67% | - |
| 13.08.2024 | 27,66 | 28,36 | 27,58 | 28,32 | 2,44% | - |
| 12.08.2024 | 28,17 | 28,20 | 27,45 | 27,64 | -1,69% | - |
| 09.08.2024 | 28,61 | 28,82 | 27,94 | 28,12 | -1,87% | - |
| 08.08.2024 | 27,46 | 28,76 | 27,35 | 28,65 | 4,09% | - |
| 07.08.2024 | 27,82 | 28,38 | 27,36 | 27,53 | -0,29% | - |
| 06.08.2024 | 27,66 | 28,36 | 27,12 | 27,61 | 0,38% | - |
| 05.08.2024 | 27,22 | 28,44 | 26,20 | 27,50 | -3,64% | - |
| 02.08.2024 | 29,27 | 29,67 | 27,71 | 28,54 | -4,05% | - |
| 01.08.2024 | 30,34 | 31,20 | 29,75 | 29,75 | -1,86% | - |
| 31.07.2024 | 30,60 | 31,40 | 30,27 | 30,31 | -0,87% | - |
| 30.07.2024 | 30,13 | 30,70 | 30,07 | 30,58 | 1,58% | 1.200,00 |
| 29.07.2024 | 30,31 | 30,85 | 29,83 | 30,10 | -0,28% | - |
| 26.07.2024 | 30,52 | 31,08 | 30,11 | 30,19 | -0,81% | - |
| 25.07.2024 | 29,59 | 30,65 | 29,44 | 30,43 | 2,98% | - |
| 24.07.2024 | 29,66 | 30,01 | 29,41 | 29,55 | -0,51% | - |
| 23.07.2024 | 28,92 | 29,90 | 28,92 | 29,70 | 1,82% | - |
| 22.07.2024 | 29,15 | 29,67 | 28,98 | 29,17 | -0,05% | - |
| 19.07.2024 | 28,71 | 29,42 | 28,47 | 29,19 | 1,04% | - |
| 18.07.2024 | 29,72 | 30,09 | 28,74 | 28,89 | -2,56% | - |
| 17.07.2024 | 30,16 | 30,47 | 29,24 | 29,65 | -1,71% | - |
| 16.07.2024 | 28,50 | 30,20 | 28,41 | 30,16 | 6,03% | - |
| 15.07.2024 | 30,29 | 30,42 | 28,39 | 28,45 | -5,21% | - |
| 12.07.2024 | 29,78 | 30,74 | 29,61 | 30,01 | 1,33% | - |
| 11.07.2024 | 26,88 | 29,70 | 26,79 | 29,62 | 10,05% | - |
| 10.07.2024 | 26,62 | 27,12 | 26,62 | 26,91 | 0,37% | - |
| 09.07.2024 | 26,73 | 27,23 | 26,43 | 26,81 | 0,45% | - |
| 08.07.2024 | 26,81 | 27,02 | 26,18 | 26,69 | -0,35% | - |
| 05.07.2024 | 26,63 | 27,03 | 26,35 | 26,79 | -0,22% | - |
| 04.07.2024 | 26,68 | 26,95 | 26,68 | 26,85 | 0,98% | - |
| 03.07.2024 | 26,46 | 27,39 | 26,37 | 26,59 | 0,17% | - |
| 02.07.2024 | 26,74 | 27,00 | 26,28 | 26,54 | -0,73% | - |
| 01.07.2024 | 27,57 | 27,85 | 26,47 | 26,74 | -3,26% | - |
| 28.06.2024 | 27,99 | 28,18 | 27,06 | 27,64 | -1,11% | - |
| 27.06.2024 | 27,93 | 28,28 | 27,64 | 27,95 | -0,05% | - |
| 26.06.2024 | 28,07 | 28,38 | 27,86 | 27,96 | -1,01% | - |
| 25.06.2024 | 28,58 | 28,86 | 28,02 | 28,25 | -1,07% | - |
| 24.06.2024 | 28,16 | 28,75 | 28,10 | 28,55 | 0,56% | - |
| 21.06.2024 | 28,40 | 28,49 | 27,99 | 28,39 | -0,07% | - |
| 20.06.2024 | 28,87 | 29,10 | 28,04 | 28,41 | -1,32% | - |
| 19.06.2024 | 28,84 | 28,86 | 28,74 | 28,79 | -0,24% | - |
| 18.06.2024 | 28,82 | 29,08 | 28,09 | 28,86 | 0,31% | - |
| 17.06.2024 | 29,35 | 29,42 | 27,86 | 28,77 | -2,03% | - |
| 14.06.2024 | 29,42 | 29,68 | 28,75 | 29,37 | -0,24% | 68,00 |
| 13.06.2024 | 29,54 | 29,76 | 29,24 | 29,44 | -0,44% | 128,00 |
| 12.06.2024 | 29,44 | 30,75 | 29,40 | 29,57 | 0,54% | - |
| 11.06.2024 | 29,23 | 29,79 | 28,90 | 29,41 | 0,39% | - |
| 10.06.2024 | 29,02 | 29,39 | 28,39 | 29,29 | 1,24% | - |
| 07.06.2024 | 29,23 | 29,31 | 28,62 | 28,93 | -0,92% | - |
| 06.06.2024 | 30,24 | 30,54 | 29,17 | 29,20 | -4,26% | - |
| 05.06.2024 | 30,35 | 30,85 | 30,14 | 30,50 | 0,99% | - |
| 04.06.2024 | 30,47 | 30,61 | 30,13 | 30,20 | -1,02% | - |
| 03.06.2024 | 30,96 | 31,36 | 30,25 | 30,51 | -0,52% | 100,00 |
| 31.05.2024 | 30,33 | 30,70 | 29,73 | 30,67 | 1,20% | - |
| 30.05.2024 | 29,46 | 30,55 | 29,45 | 30,31 | 2,04% | - |
| 29.05.2024 | 29,98 | 30,16 | 28,96 | 29,70 | -1,38% | - |
| 28.05.2024 | 30,66 | 31,28 | 30,04 | 30,12 | -2,27% | - |
| 27.05.2024 | 30,73 | 30,84 | 30,65 | 30,82 | 0,33% | 286,00 |
| 24.05.2024 | 29,74 | 30,97 | 29,63 | 30,72 | 3,40% | - |
| 23.05.2024 | 30,40 | 30,80 | 29,43 | 29,71 | -2,25% | - |
| 22.05.2024 | 29,76 | 31,13 | 29,60 | 30,39 | 2,15% | - |
| 21.05.2024 | 29,19 | 29,92 | 29,06 | 29,75 | 1,76% | - |
| 20.05.2024 | 29,32 | 29,78 | 28,87 | 29,24 | -0,26% | - |
| 17.05.2024 | 29,35 | 29,52 | 29,16 | 29,31 | -0,05% | - |
| 16.05.2024 | 29,68 | 29,73 | 28,90 | 29,33 | -1,20% | - |
| 15.05.2024 | 29,38 | 29,97 | 28,93 | 29,68 | 1,04% | - |
| 14.05.2024 | 29,50 | 30,34 | 29,05 | 29,38 | -1,14% | - |
| 13.05.2024 | 29,79 | 30,24 | 29,16 | 29,72 | -0,27% | - |
| 10.05.2024 | 30,18 | 30,44 | 29,14 | 29,80 | -1,70% | - |
| 09.05.2024 | 28,05 | 30,31 | 28,03 | 30,31 | 25,92% | - |
| 08.05.2024 | 24,33 | 28,64 | 24,07 | 24,07 | -1,19% | - |
| 07.05.2024 | 24,24 | 24,72 | 24,21 | 24,36 | 0,60% | - |
| 06.05.2024 | 24,18 | 24,55 | 23,89 | 24,22 | 0,27% | - |
| 03.05.2024 | 23,56 | 24,32 | 23,54 | 24,15 | 2,77% | - |
| 02.05.2024 | 22,91 | 23,60 | 22,87 | 23,50 | 0,30% | - |
| 30.04.2024 | 23,81 | 23,85 | 23,22 | 23,43 | -1,39% | - |
| 29.04.2024 | 24,27 | 24,61 | 23,65 | 23,76 | -2,12% | - |