Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
32,900€
3,13%
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 |
|---|---|---|---|---|---|---|
| 04.11.2024 | 31,59 | 33,06 | 31,48 | 32,87 | 2,75% | - |
| 01.11.2024 | 32,19 | 32,73 | 31,72 | 31,99 | -0,74% | - |
| 31.10.2024 | 32,16 | 32,76 | 31,90 | 32,23 | 0,47% | - |
| 30.10.2024 | 31,35 | 32,26 | 31,35 | 32,08 | 1,49% | - |
| 29.10.2024 | 31,93 | 32,02 | 31,43 | 31,61 | -0,24% | - |
| 28.10.2024 | 31,72 | 32,17 | 31,61 | 31,68 | 0,22% | - |
| 25.10.2024 | 31,49 | 31,72 | 31,16 | 31,61 | 0,49% | - |
| 24.10.2024 | 31,88 | 32,17 | 31,42 | 31,46 | -1,50% | - |
| 23.10.2024 | 31,69 | 32,02 | 31,53 | 31,94 | 0,33% | - |
| 22.10.2024 | 31,78 | 32,14 | 31,65 | 31,83 | -0,08% | - |
| 21.10.2024 | 32,34 | 32,41 | 31,65 | 31,86 | -1,41% | - |
| 18.10.2024 | 32,58 | 32,79 | 32,12 | 32,31 | -0,95% | - |
| 17.10.2024 | 32,60 | 32,87 | 32,45 | 32,62 | 0,02% | - |
| 16.10.2024 | 32,35 | 32,62 | 32,10 | 32,62 | 1,48% | - |
| 15.10.2024 | 31,94 | 32,55 | 31,94 | 32,14 | 0,12% | - |
| 14.10.2024 | 31,15 | 32,17 | 31,08 | 32,10 | 3,07% | - |
| 11.10.2024 | 30,09 | 31,15 | 30,09 | 31,15 | 2,64% | - |
| 10.10.2024 | 31,60 | 31,70 | 30,25 | 30,35 | -4,11% | - |
| 09.10.2024 | 31,41 | 31,71 | 31,16 | 31,65 | 0,64% | - |
| 08.10.2024 | 31,63 | 31,70 | 31,09 | 31,45 | -0,62% | - |
| 07.10.2024 | 31,49 | 31,78 | 31,05 | 31,64 | 0,49% | - |
| 04.10.2024 | 30,89 | 31,82 | 30,84 | 31,49 | 1,16% | - |
| 03.10.2024 | 30,61 | 31,13 | 30,25 | 31,13 | 1,75% | - |
| 02.10.2024 | 30,10 | 30,74 | 29,89 | 30,59 | 1,38% | - |
| 01.10.2024 | 30,92 | 31,20 | 29,87 | 30,18 | -2,52% | 8,00 |
| 30.09.2024 | 30,79 | 31,09 | 30,50 | 30,96 | 0,47% | - |
| 27.09.2024 | 30,15 | 31,35 | 30,00 | 30,81 | 2,67% | - |
| 26.09.2024 | 30,42 | 31,16 | 29,92 | 30,01 | -1,15% | - |
| 25.09.2024 | 30,95 | 31,21 | 30,01 | 30,36 | -2,36% | - |
| 24.09.2024 | 31,15 | 31,43 | 30,86 | 31,10 | -0,99% | - |
| 23.09.2024 | 31,08 | 31,60 | 31,04 | 31,41 | 1,19% | - |
| 20.09.2024 | 31,43 | 31,49 | 30,77 | 31,04 | -1,32% | - |
| 19.09.2024 | 31,73 | 32,35 | 31,45 | 31,45 | -0,24% | 600,00 |
| 18.09.2024 | 31,75 | 32,39 | 31,23 | 31,53 | -0,55% | - |
| 17.09.2024 | 31,24 | 31,83 | 31,06 | 31,70 | 1,44% | - |
| 16.09.2024 | 31,18 | 31,60 | 30,75 | 31,25 | -0,18% | - |
| 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% | - |