Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
23,120€
0,37%
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 |
|---|---|---|---|---|---|---|
| 03.07.2025 | 23,10 | 23,16 | 23,06 | 23,13 | 0,41% | - |
| 02.07.2025 | 23,45 | 23,55 | 22,78 | 23,04 | -0,95% | - |
| 01.07.2025 | 22,79 | 24,15 | 22,61 | 23,26 | 2,00% | - |
| 30.06.2025 | 23,75 | 23,82 | 22,76 | 22,80 | -3,59% | 600,00 |
| 27.06.2025 | 23,63 | 23,84 | 23,46 | 23,65 | -0,34% | - |
| 26.06.2025 | 22,73 | 23,80 | 22,59 | 23,73 | 4,35% | - |
| 25.06.2025 | 22,65 | 22,90 | 22,35 | 22,74 | -0,22% | - |
| 24.06.2025 | 22,20 | 22,91 | 22,16 | 22,79 | 3,19% | - |
| 23.06.2025 | 22,24 | 22,46 | 21,89 | 22,09 | -0,81% | - |
| 20.06.2025 | 22,47 | 23,02 | 22,25 | 22,27 | -0,38% | - |
| 19.06.2025 | 22,61 | 22,61 | 22,35 | 22,35 | -1,13% | - |
| 18.06.2025 | 22,19 | 22,70 | 22,17 | 22,61 | 1,07% | - |
| 17.06.2025 | 23,42 | 23,51 | 21,96 | 22,37 | -5,35% | - |
| 16.06.2025 | 23,42 | 24,01 | 23,37 | 23,63 | 0,96% | - |
| 13.06.2025 | 23,28 | 23,54 | 23,13 | 23,41 | -0,55% | - |
| 12.06.2025 | 23,44 | 23,74 | 23,23 | 23,54 | -0,28% | - |
| 11.06.2025 | 22,99 | 23,67 | 22,98 | 23,60 | 2,19% | - |
| 10.06.2025 | 22,73 | 23,22 | 22,67 | 23,10 | 1,63% | 280,00 |
| 09.06.2025 | 22,21 | 22,96 | 22,21 | 22,73 | 2,02% | - |
| 06.06.2025 | 21,83 | 22,49 | 21,83 | 22,28 | 2,44% | - |
| 05.06.2025 | 21,95 | 22,10 | 21,56 | 21,75 | -0,96% | - |
| 04.06.2025 | 22,40 | 22,47 | 21,96 | 21,96 | -1,79% | - |
| 03.06.2025 | 21,60 | 22,41 | 21,51 | 22,36 | 3,40% | - |
| 02.06.2025 | 22,00 | 22,00 | 21,19 | 21,62 | -1,97% | - |
| 30.05.2025 | 22,48 | 22,52 | 21,96 | 22,06 | -1,54% | - |
| 29.05.2025 | 22,92 | 22,92 | 22,07 | 22,40 | -0,13% | - |
| 28.05.2025 | 22,58 | 22,73 | 22,30 | 22,43 | -0,66% | - |
| 27.05.2025 | 22,42 | 22,76 | 21,92 | 22,58 | 0,60% | 919,00 |
| 26.05.2025 | 22,32 | 22,48 | 22,32 | 22,45 | 0,92% | - |
| 23.05.2025 | 22,44 | 22,51 | 22,05 | 22,24 | -1,35% | - |
| 22.05.2025 | 23,75 | 23,88 | 22,10 | 22,55 | -5,19% | - |
| 21.05.2025 | 24,60 | 24,62 | 23,77 | 23,78 | -4,15% | - |
| 20.05.2025 | 25,06 | 25,29 | 24,72 | 24,81 | -1,19% | - |
| 19.05.2025 | 25,30 | 25,30 | 24,85 | 25,11 | -1,82% | - |
| 16.05.2025 | 25,28 | 25,67 | 25,18 | 25,58 | 0,89% | - |
| 15.05.2025 | 24,21 | 25,55 | 24,13 | 25,35 | 3,94% | - |
| 14.05.2025 | 24,31 | 24,70 | 24,21 | 24,39 | -0,33% | - |
| 13.05.2025 | 23,67 | 24,60 | 23,67 | 24,47 | 2,13% | - |
| 12.05.2025 | 24,34 | 25,45 | 23,87 | 23,96 | 0,08% | 600,00 |
| 09.05.2025 | 23,06 | 24,03 | 22,95 | 23,94 | 4,31% | - |
| 08.05.2025 | 22,93 | 23,71 | 22,18 | 22,95 | 0,72% | - |
| 07.05.2025 | 22,85 | 23,10 | 22,69 | 22,79 | 0,37% | - |
| 06.05.2025 | 22,43 | 22,82 | 22,21 | 22,70 | 0,98% | - |
| 05.05.2025 | 22,46 | 22,67 | 22,06 | 22,48 | -0,66% | - |
| 02.05.2025 | 22,11 | 22,65 | 21,95 | 22,63 | 2,72% | - |
| 30.04.2025 | 22,41 | 22,47 | 21,43 | 22,03 | -1,56% | - |
| 29.04.2025 | 22,44 | 22,55 | 22,12 | 22,38 | 0,11% | - |
| 28.04.2025 | 21,94 | 22,51 | 21,94 | 22,36 | 1,22% | - |
| 25.04.2025 | 21,85 | 22,10 | 21,50 | 22,09 | 1,63% | - |
| 24.04.2025 | 21,38 | 21,76 | 21,22 | 21,73 | 1,07% | - |
| 23.04.2025 | 21,63 | 22,15 | 21,31 | 21,50 | 1,20% | - |
| 22.04.2025 | 20,35 | 21,45 | 20,34 | 21,25 | -0,26% | - |
| 17.04.2025 | 21,15 | 21,72 | 20,85 | 21,30 | 1,65% | - |
| 16.04.2025 | 20,71 | 21,51 | 20,66 | 20,96 | -0,43% | - |
| 15.04.2025 | 21,30 | 21,84 | 21,01 | 21,05 | -1,24% | - |
| 14.04.2025 | 20,34 | 21,42 | 20,30 | 21,31 | 5,03% | - |
| 11.04.2025 | 20,32 | 20,64 | 19,66 | 20,29 | 0,15% | - |
| 10.04.2025 | 22,41 | 22,44 | 19,64 | 20,26 | -9,82% | - |
| 09.04.2025 | 21,52 | 23,12 | 20,49 | 22,47 | 1,40% | - |
| 08.04.2025 | 23,82 | 24,36 | 21,64 | 22,16 | -6,10% | - |
| 07.04.2025 | 23,86 | 25,17 | 23,06 | 23,60 | -4,53% | 185,00 |
| 04.04.2025 | 25,92 | 26,27 | 24,13 | 24,72 | -6,22% | - |
| 03.04.2025 | 26,00 | 26,49 | 25,17 | 26,36 | -2,08% | - |
| 02.04.2025 | 26,89 | 27,03 | 26,58 | 26,92 | 0,69% | 500,00 |
| 01.04.2025 | 26,97 | 27,59 | 26,25 | 26,73 | -1,16% | - |
| 31.03.2025 | 27,14 | 27,30 | 26,72 | 27,05 | 1,62% | - |
| 28.03.2025 | 27,22 | 27,25 | 26,60 | 26,62 | -0,13% | - |
| 27.03.2025 | 27,24 | 27,61 | 26,65 | 26,65 | -1,46% | - |
| 26.03.2025 | 27,45 | 27,69 | 26,74 | 27,05 | 0,75% | - |
| 25.03.2025 | 27,04 | 27,69 | 26,85 | 26,85 | -1,63% | - |
| 24.03.2025 | 27,20 | 27,54 | 27,05 | 27,29 | 1,90% | - |
| 21.03.2025 | 27,42 | 27,42 | 26,73 | 26,78 | -0,17% | - |
| 20.03.2025 | 27,13 | 27,55 | 26,80 | 26,83 | 0,32% | - |
| 19.03.2025 | 26,99 | 27,36 | 26,73 | 26,74 | -0,89% | - |
| 18.03.2025 | 27,09 | 27,15 | 26,79 | 26,98 | 1,60% | - |
| 17.03.2025 | 26,60 | 27,21 | 26,48 | 26,56 | -0,77% | - |
| 14.03.2025 | 26,38 | 26,87 | 26,25 | 26,76 | 2,06% | - |
| 13.03.2025 | 26,20 | 26,76 | 26,11 | 26,22 | 0,06% | - |
| 12.03.2025 | 26,30 | 26,79 | 25,42 | 26,21 | -1,24% | - |
| 11.03.2025 | 26,73 | 26,85 | 25,87 | 26,54 | 0,23% | - |
| 10.03.2025 | 27,49 | 27,72 | 26,33 | 26,48 | -4,01% | - |
| 07.03.2025 | 26,60 | 27,81 | 26,36 | 27,58 | 3,43% | - |
| 06.03.2025 | 26,42 | 26,74 | 25,99 | 26,67 | 0,83% | - |
| 05.03.2025 | 26,74 | 26,74 | 25,93 | 26,45 | -0,69% | - |
| 04.03.2025 | 26,52 | 26,91 | 25,61 | 26,63 | 0,47% | - |
| 03.03.2025 | 27,65 | 27,71 | 26,30 | 26,51 | -4,19% | - |
| 28.02.2025 | 27,39 | 27,73 | 26,72 | 27,67 | 1,04% | 55,00 |
| 27.02.2025 | 27,58 | 28,01 | 27,18 | 27,38 | -0,38% | - |
| 26.02.2025 | 27,28 | 27,97 | 27,17 | 27,49 | 1,03% | - |
| 25.02.2025 | 27,07 | 27,34 | 26,73 | 27,21 | 0,44% | - |
| 24.02.2025 | 26,77 | 27,33 | 26,58 | 27,09 | 1,06% | - |
| 21.02.2025 | 27,60 | 28,07 | 26,67 | 26,80 | -2,85% | - |
| 20.02.2025 | 27,71 | 27,80 | 27,33 | 27,59 | -0,59% | - |
| 19.02.2025 | 27,88 | 28,08 | 27,47 | 27,75 | -0,56% | - |
| 18.02.2025 | 26,83 | 28,23 | 26,67 | 27,91 | 4,14% | 280,00 |
| 17.02.2025 | 26,55 | 26,82 | 26,55 | 26,80 | -3,62% | - |
| 14.02.2025 | 26,76 | 29,86 | 26,06 | 27,80 | 4,06% | - |
| 13.02.2025 | 26,67 | 26,99 | 26,50 | 26,72 | -0,09% | - |
| 12.02.2025 | 27,06 | 27,24 | 26,36 | 26,74 | -1,24% | - |
| 11.02.2025 | 27,65 | 27,66 | 26,95 | 27,08 | -2,29% | - |