Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
25,070€
-1,45%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |