Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
22,460€
-0,22%
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 |
|---|---|---|---|---|---|---|
| 05.05.2025 | 22,46 | 22,51 | 22,44 | 22,45 | -0,82% | - |
| 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% | - |
| 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% | - |