Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
28,690€
-0,14%
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 |
|---|---|---|---|---|---|---|
| 05.12.2025 | 28,83 | 29,20 | 28,76 | 28,97 | 0,35% | - |
| 04.12.2025 | 28,64 | 28,93 | 28,45 | 28,87 | 1,12% | - |
| 03.12.2025 | 28,65 | 28,78 | 28,42 | 28,55 | -1,07% | 70,00 |
| 02.12.2025 | 29,32 | 29,49 | 28,80 | 28,86 | -0,67% | - |
| 01.12.2025 | 29,54 | 29,55 | 28,81 | 29,06 | -1,37% | - |
| 28.11.2025 | 29,33 | 29,90 | 29,04 | 29,46 | -0,37% | - |
| 26.11.2025 | 29,05 | 29,75 | 29,01 | 29,57 | 2,32% | - |
| 25.11.2025 | 27,99 | 28,98 | 27,85 | 28,90 | 3,38% | - |
| 24.11.2025 | 28,23 | 28,39 | 27,82 | 27,96 | -0,85% | - |
| 21.11.2025 | 28,07 | 28,28 | 27,79 | 28,20 | -1,07% | - |
| 20.11.2025 | 28,92 | 29,23 | 27,98 | 28,50 | -1,28% | 300,00 |
| 19.11.2025 | 28,90 | 29,09 | 28,63 | 28,87 | -0,17% | - |
| 18.11.2025 | 28,28 | 28,92 | 28,09 | 28,92 | -0,46% | - |
| 17.11.2025 | 29,02 | 29,20 | 28,76 | 29,06 | 1,10% | - |
| 14.11.2025 | 28,32 | 29,04 | 27,77 | 28,74 | 1,52% | - |
| 13.11.2025 | 29,34 | 29,36 | 28,31 | 28,31 | -3,87% | - |
| 12.11.2025 | 29,40 | 29,63 | 28,87 | 29,45 | 1,03% | - |
| 11.11.2025 | 29,26 | 29,45 | 28,51 | 29,15 | -0,78% | - |
| 10.11.2025 | 27,85 | 29,54 | 27,66 | 29,38 | 6,74% | - |
| 07.11.2025 | 24,78 | 28,19 | 24,47 | 27,53 | 9,42% | - |
| 06.11.2025 | 25,12 | 25,41 | 24,96 | 25,16 | -2,31% | - |
| 05.11.2025 | 24,81 | 25,83 | 24,77 | 25,75 | 3,96% | - |
| 04.11.2025 | 24,25 | 24,90 | 24,09 | 24,77 | 1,91% | - |
| 03.11.2025 | 24,01 | 24,51 | 23,72 | 24,31 | -1,34% | - |
| 31.10.2025 | 23,98 | 24,73 | 23,73 | 24,64 | 3,79% | - |
| 30.10.2025 | 24,25 | 24,35 | 23,71 | 23,74 | -1,94% | - |
| 29.10.2025 | 24,93 | 25,01 | 24,21 | 24,21 | -1,63% | - |
| 28.10.2025 | 24,64 | 24,90 | 24,35 | 24,61 | -0,06% | - |
| 27.10.2025 | 25,03 | 25,10 | 24,39 | 24,62 | -0,93% | - |
| 24.10.2025 | 24,32 | 25,01 | 24,24 | 24,85 | 3,37% | - |
| 23.10.2025 | 24,33 | 24,51 | 24,04 | 24,04 | -1,23% | - |
| 22.10.2025 | 24,51 | 24,56 | 23,86 | 24,34 | -3,41% | 1.040,00 |
| 21.10.2025 | 25,17 | 25,22 | 25,14 | 25,20 | 0,14% | - |
| 20.10.2025 | 24,76 | 25,25 | 24,75 | 25,17 | -1,22% | - |
| 17.10.2025 | 25,50 | 25,51 | 25,34 | 25,48 | -2,24% | - |
| 16.10.2025 | 26,21 | 26,56 | 25,88 | 26,06 | -0,10% | - |
| 15.10.2025 | 25,73 | 26,70 | 25,71 | 26,09 | 2,01% | - |
| 14.10.2025 | 25,57 | 25,84 | 25,29 | 25,57 | -0,43% | - |
| 13.10.2025 | 25,64 | 25,99 | 25,57 | 25,68 | 0,98% | 420,00 |
| 10.10.2025 | 26,50 | 26,72 | 25,41 | 25,43 | -3,20% | - |
| 09.10.2025 | 26,35 | 26,64 | 26,17 | 26,27 | -0,53% | - |
| 08.10.2025 | 26,50 | 26,66 | 26,15 | 26,41 | 0,42% | - |
| 07.10.2025 | 26,17 | 26,42 | 25,97 | 26,30 | 1,19% | - |
| 06.10.2025 | 26,21 | 26,80 | 25,99 | 25,99 | -0,12% | - |
| 03.10.2025 | 26,42 | 26,65 | 26,02 | 26,02 | -1,74% | - |
| 02.10.2025 | 26,87 | 27,02 | 26,48 | 26,48 | -1,45% | - |
| 01.10.2025 | 25,99 | 27,11 | 25,86 | 26,87 | 2,36% | - |
| 30.09.2025 | 26,29 | 26,58 | 25,78 | 26,25 | 0,10% | 50,00 |
| 29.09.2025 | 26,14 | 26,42 | 25,96 | 26,23 | 0,87% | 140,00 |
| 26.09.2025 | 25,45 | 26,02 | 25,36 | 26,00 | 2,95% | 105,00 |
| 25.09.2025 | 25,26 | 25,29 | 25,04 | 25,26 | 0,06% | - |
| 24.09.2025 | 24,88 | 25,68 | 24,87 | 25,24 | 1,96% | - |
| 23.09.2025 | 24,55 | 25,06 | 24,45 | 24,76 | 0,94% | - |
| 22.09.2025 | 24,58 | 24,64 | 24,37 | 24,53 | 0,80% | - |
| 19.09.2025 | 24,34 | 24,43 | 24,22 | 24,33 | 0,58% | - |
| 18.09.2025 | 23,88 | 24,38 | 23,84 | 24,19 | 0,96% | - |
| 17.09.2025 | 23,71 | 24,38 | 23,71 | 23,96 | 0,80% | - |
| 16.09.2025 | 24,10 | 24,16 | 23,67 | 23,77 | -0,63% | - |
| 15.09.2025 | 23,87 | 24,00 | 23,50 | 23,92 | 0,15% | - |
| 12.09.2025 | 24,17 | 24,18 | 23,82 | 23,89 | -0,52% | - |
| 11.09.2025 | 23,73 | 24,32 | 23,58 | 24,01 | 2,26% | - |
| 09.09.2025 | 23,63 | 23,73 | 23,44 | 23,48 | -0,84% | - |
| 08.09.2025 | 24,07 | 24,15 | 23,47 | 23,68 | -1,54% | - |
| 05.09.2025 | 24,05 | 24,57 | 23,73 | 24,05 | 0,21% | - |
| 04.09.2025 | 23,98 | 24,06 | 23,69 | 24,00 | 0,61% | - |
| 03.09.2025 | 23,77 | 23,95 | 23,56 | 23,86 | 0,13% | - |
| 02.09.2025 | 24,13 | 24,19 | 23,59 | 23,83 | -1,41% | 420,00 |
| 01.09.2025 | 24,12 | 24,17 | 24,03 | 24,17 | 0,27% | - |
| 29.08.2025 | 23,93 | 24,11 | 23,77 | 24,10 | 0,75% | - |
| 28.08.2025 | 24,10 | 24,30 | 23,75 | 23,92 | -0,62% | - |
| 27.08.2025 | 24,19 | 24,36 | 23,98 | 24,07 | -0,12% | - |
| 26.08.2025 | 24,38 | 24,56 | 24,02 | 24,10 | -1,35% | - |
| 25.08.2025 | 24,60 | 24,64 | 24,20 | 24,43 | -0,59% | - |
| 22.08.2025 | 23,61 | 24,69 | 23,56 | 24,58 | 4,15% | - |
| 21.08.2025 | 23,94 | 23,97 | 23,54 | 23,60 | -1,30% | - |
| 20.08.2025 | 23,84 | 24,04 | 23,74 | 23,91 | 0,10% | - |
| 19.08.2025 | 23,56 | 24,10 | 23,51 | 23,88 | 1,38% | - |
| 18.08.2025 | 23,63 | 23,87 | 23,49 | 23,56 | -0,34% | - |
| 15.08.2025 | 23,05 | 23,94 | 22,64 | 23,64 | 3,23% | - |
| 14.08.2025 | 22,97 | 23,05 | 22,59 | 22,90 | -0,52% | 900,00 |
| 13.08.2025 | 22,43 | 23,11 | 22,31 | 23,02 | 2,59% | - |
| 12.08.2025 | 22,10 | 22,47 | 21,92 | 22,44 | 1,36% | - |
| 11.08.2025 | 22,07 | 22,63 | 21,84 | 22,14 | 0,18% | - |
| 08.08.2025 | 20,95 | 22,20 | 20,95 | 22,10 | 5,31% | - |
| 07.08.2025 | 20,95 | 21,53 | 20,93 | 20,98 | 0,05% | - |
| 06.08.2025 | 22,16 | 22,20 | 20,97 | 20,97 | -5,05% | - |
| 05.08.2025 | 22,25 | 22,38 | 21,88 | 22,09 | -0,50% | - |
| 04.08.2025 | 22,14 | 22,41 | 21,80 | 22,20 | 0,05% | 400,00 |
| 01.08.2025 | 22,66 | 22,77 | 21,95 | 22,19 | -2,42% | - |
| 31.07.2025 | 23,51 | 23,60 | 22,71 | 22,74 | -3,30% | - |
| 30.07.2025 | 23,89 | 24,06 | 23,35 | 23,51 | -1,49% | - |
| 29.07.2025 | 23,97 | 24,22 | 23,76 | 23,87 | -0,23% | - |
| 28.07.2025 | 23,91 | 24,21 | 23,81 | 23,92 | 0,63% | - |
| 25.07.2025 | 23,74 | 23,92 | 23,56 | 23,77 | 0,42% | - |
| 24.07.2025 | 23,99 | 24,15 | 23,64 | 23,67 | -1,56% | 1.500,00 |
| 23.07.2025 | 24,63 | 24,90 | 23,92 | 24,05 | -1,90% | 34,00 |
| 22.07.2025 | 22,91 | 24,68 | 22,83 | 24,51 | 7,15% | - |
| 21.07.2025 | 22,92 | 23,33 | 22,86 | 22,88 | -0,37% | - |
| 18.07.2025 | 22,87 | 23,23 | 22,51 | 22,96 | 0,39% | - |
| 17.07.2025 | 22,41 | 23,50 | 22,37 | 22,87 | 2,19% | - |