Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
21,860€
5,20%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.07.2025 | 22,77 | 23,08 | 22,28 | 22,38 | -1,76% | - |
| 15.07.2025 | 23,23 | 23,41 | 22,73 | 22,78 | -1,89% | - |
| 14.07.2025 | 23,35 | 23,74 | 23,02 | 23,22 | -0,83% | 700,00 |
| 11.07.2025 | 23,61 | 23,62 | 23,14 | 23,42 | -1,16% | - |
| 10.07.2025 | 22,98 | 23,88 | 22,96 | 23,69 | 2,69% | - |
| 09.07.2025 | 22,75 | 23,22 | 22,75 | 23,07 | 1,43% | - |
| 08.07.2025 | 22,69 | 22,97 | 22,48 | 22,75 | 0,11% | - |
| 07.07.2025 | 23,03 | 23,22 | 22,63 | 22,72 | -0,89% | - |
| 04.07.2025 | 23,06 | 23,06 | 22,91 | 22,93 | -1,01% | 90,00 |
| 03.07.2025 | 23,10 | 23,62 | 23,05 | 23,16 | 0,54% | - |
| 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% | - |