Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
26,520€
1,11%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2025 | 27,38 | 27,80 | 27,06 | 27,71 | 1,50% | - |
| 07.02.2025 | 27,24 | 27,36 | 26,85 | 27,30 | 0,29% | - |
| 06.02.2025 | 26,73 | 27,27 | 26,73 | 27,22 | 2,23% | - |
| 05.02.2025 | 26,52 | 26,76 | 26,29 | 26,63 | 0,09% | - |
| 04.02.2025 | 26,73 | 26,79 | 26,06 | 26,60 | -0,67% | - |
| 03.02.2025 | 26,83 | 27,08 | 26,55 | 26,78 | -0,80% | - |
| 31.01.2025 | 27,63 | 27,96 | 26,82 | 27,00 | -1,98% | - |
| 30.01.2025 | 27,12 | 27,63 | 27,01 | 27,54 | 1,76% | - |
| 29.01.2025 | 26,21 | 27,07 | 26,16 | 27,07 | 3,38% | - |
| 28.01.2025 | 26,63 | 26,79 | 25,77 | 26,18 | -1,62% | - |
| 27.01.2025 | 25,68 | 26,69 | 25,49 | 26,61 | 2,23% | - |
| 24.01.2025 | 25,51 | 26,21 | 25,38 | 26,03 | 1,78% | - |
| 23.01.2025 | 25,79 | 26,02 | 25,35 | 25,58 | -1,48% | 1.376,00 |
| 22.01.2025 | 26,48 | 26,50 | 25,66 | 25,96 | -1,85% | - |
| 21.01.2025 | 27,00 | 27,14 | 26,20 | 26,45 | -1,96% | - |
| 20.01.2025 | 27,15 | 27,27 | 26,93 | 26,98 | -0,68% | - |
| 17.01.2025 | 27,20 | 27,81 | 27,00 | 27,17 | -0,66% | - |
| 16.01.2025 | 26,82 | 27,54 | 26,71 | 27,35 | 2,09% | 1.100,00 |
| 15.01.2025 | 26,73 | 27,62 | 26,64 | 26,79 | 0,30% | - |
| 14.01.2025 | 25,86 | 27,13 | 25,81 | 26,71 | 3,01% | - |
| 13.01.2025 | 26,21 | 26,25 | 25,56 | 25,93 | -1,54% | - |
| 10.01.2025 | 26,83 | 26,87 | 25,98 | 26,33 | -1,74% | - |
| 09.01.2025 | 26,82 | 26,87 | 26,75 | 26,80 | 0,15% | - |
| 08.01.2025 | 26,75 | 27,19 | 26,57 | 26,76 | 0,22% | - |
| 07.01.2025 | 26,28 | 26,78 | 25,97 | 26,70 | 1,31% | - |
| 06.01.2025 | 26,90 | 27,07 | 26,33 | 26,35 | -2,04% | - |
| 03.01.2025 | 26,45 | 26,93 | 26,29 | 26,90 | 1,64% | - |
| 02.01.2025 | 26,05 | 26,93 | 26,03 | 26,47 | 1,13% | - |
| 30.12.2024 | 25,95 | 26,39 | 25,92 | 26,17 | -0,36% | - |
| 27.12.2024 | 26,52 | 26,81 | 26,17 | 26,27 | 0,15% | - |
| 23.12.2024 | 26,54 | 26,57 | 25,99 | 26,23 | -0,87% | - |
| 20.12.2024 | 25,44 | 26,72 | 25,12 | 26,46 | 3,85% | 150,00 |
| 19.12.2024 | 25,66 | 26,02 | 25,33 | 25,48 | -0,59% | - |
| 18.12.2024 | 26,60 | 27,40 | 25,50 | 25,63 | -3,56% | - |
| 17.12.2024 | 27,25 | 27,35 | 26,49 | 26,57 | -2,69% | - |
| 16.12.2024 | 28,12 | 28,42 | 27,25 | 27,31 | -3,67% | 1.000,00 |
| 13.12.2024 | 28,71 | 28,75 | 27,82 | 28,35 | -1,13% | - |
| 12.12.2024 | 28,88 | 29,10 | 27,97 | 28,67 | -1,15% | - |
| 11.12.2024 | 29,06 | 29,37 | 28,63 | 29,01 | -0,10% | - |
| 10.12.2024 | 29,69 | 30,10 | 28,89 | 29,04 | -3,01% | - |
| 09.12.2024 | 29,26 | 30,26 | 29,25 | 29,94 | 1,72% | - |
| 06.12.2024 | 29,26 | 29,81 | 29,18 | 29,43 | 0,60% | - |
| 05.12.2024 | 29,37 | 29,59 | 29,22 | 29,26 | -0,65% | - |
| 04.12.2024 | 29,24 | 29,87 | 29,11 | 29,45 | 0,87% | 1.292,00 |
| 03.12.2024 | 29,45 | 29,73 | 28,91 | 29,19 | -1,58% | - |
| 02.12.2024 | 29,82 | 30,15 | 29,55 | 29,66 | -1,15% | - |
| 29.11.2024 | 29,73 | 30,04 | 29,37 | 30,01 | 0,70% | - |
| 28.11.2024 | 29,73 | 29,92 | 29,65 | 29,80 | 0,64% | - |
| 27.11.2024 | 28,97 | 29,68 | 28,70 | 29,61 | 2,24% | - |
| 26.11.2024 | 29,01 | 29,67 | 28,47 | 28,96 | -0,17% | 195,00 |
| 25.11.2024 | 28,12 | 29,30 | 27,87 | 29,01 | 4,07% | 105,00 |
| 22.11.2024 | 27,33 | 28,15 | 27,33 | 27,87 | 2,09% | - |
| 21.11.2024 | 26,61 | 27,46 | 26,60 | 27,30 | 2,54% | - |
| 20.11.2024 | 25,78 | 26,83 | 25,78 | 26,63 | 1,58% | - |
| 19.11.2024 | 25,70 | 26,57 | 25,15 | 26,21 | 2,04% | 845,00 |
| 18.11.2024 | 25,84 | 26,07 | 25,28 | 25,69 | -0,54% | - |
| 15.11.2024 | 25,96 | 26,61 | 25,72 | 25,83 | -1,37% | 60,00 |
| 14.11.2024 | 25,90 | 26,38 | 25,50 | 26,19 | 1,10% | 20,00 |
| 13.11.2024 | 25,34 | 26,23 | 25,17 | 25,90 | 2,31% | 2.000,00 |
| 12.11.2024 | 27,47 | 27,49 | 25,30 | 25,32 | -6,79% | 500,00 |
| 11.11.2024 | 26,86 | 28,08 | 26,62 | 27,16 | 1,89% | - |
| 08.11.2024 | 29,76 | 30,32 | 26,51 | 26,66 | -10,28% | 32,00 |
| 07.11.2024 | 30,14 | 30,83 | 29,37 | 29,71 | -1,05% | 214,00 |
| 06.11.2024 | 33,92 | 34,57 | 28,70 | 30,03 | -6,91% | - |
| 05.11.2024 | 32,89 | 33,20 | 31,81 | 32,26 | -1,86% | - |
| 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% | - |