Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
33,015€
-3,46%
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 |
|---|---|---|---|---|---|---|
| 04.09.2026 | 34,25 | 34,32 | 32,71 | 33,06 | -3,56% | - |
| 03.09.2026 | 34,40 | 34,59 | 34,00 | 34,28 | -0,22% | - |
| 02.09.2026 | 34,11 | 34,72 | 33,83 | 34,35 | 0,63% | - |
| 01.09.2026 | 34,13 | 34,21 | 33,59 | 34,14 | 0,34% | - |
| 31.08.2026 | 34,43 | 34,49 | 33,75 | 34,02 | -1,48% | - |
| 28.08.2026 | 34,60 | 34,86 | 34,53 | 34,53 | 0,17% | - |
| 27.08.2026 | 34,42 | 34,61 | 34,14 | 34,47 | 0,35% | - |
| 26.08.2026 | 33,99 | 34,40 | 33,77 | 34,35 | 0,82% | - |
| 25.08.2026 | 33,88 | 34,30 | 33,48 | 34,07 | 0,65% | - |
| 24.08.2026 | 33,78 | 33,96 | 33,25 | 33,85 | -0,01% | 450,00 |
| 21.08.2026 | 34,76 | 35,04 | 33,76 | 33,86 | -2,79% | - |
| 20.08.2026 | 35,86 | 35,90 | 34,74 | 34,83 | -2,75% | - |
| 19.08.2026 | 35,66 | 36,26 | 35,59 | 35,81 | 0,14% | - |
| 18.08.2026 | 36,35 | 36,66 | 35,61 | 35,76 | -1,72% | - |
| 17.08.2026 | 36,42 | 36,71 | 36,07 | 36,39 | -0,16% | - |
| 14.08.2026 | 36,71 | 37,18 | 36,41 | 36,45 | -0,63% | - |
| 13.08.2026 | 36,32 | 36,69 | 36,02 | 36,68 | 1,45% | - |
| 12.08.2026 | 35,60 | 36,42 | 35,57 | 36,15 | 1,35% | - |
| 11.08.2026 | 35,14 | 36,08 | 35,10 | 35,67 | 1,54% | 2.325,00 |
| 10.08.2026 | 35,21 | 35,24 | 34,16 | 35,13 | -0,28% | 1.425,00 |
| 07.08.2026 | 33,25 | 35,78 | 33,19 | 35,23 | 6,05% | 8.100,00 |
| 06.08.2026 | 33,14 | 33,74 | 33,11 | 33,22 | 0,29% | - |
| 05.08.2026 | 33,85 | 33,88 | 32,98 | 33,13 | -2,13% | - |
| 04.08.2026 | 33,60 | 34,15 | 33,52 | 33,85 | 0,97% | - |
| 03.08.2026 | 33,01 | 33,54 | 32,80 | 33,52 | 1,81% | - |
| 31.07.2026 | 33,14 | 33,30 | 32,51 | 32,93 | -0,09% | - |
| 30.07.2026 | 32,90 | 33,64 | 32,87 | 32,96 | 0,55% | - |
| 29.07.2026 | 33,96 | 34,16 | 32,72 | 32,78 | -3,66% | - |
| 28.07.2026 | 33,80 | 34,25 | 33,47 | 34,02 | 0,46% | - |
| 27.07.2026 | 33,91 | 34,11 | 33,08 | 33,87 | 0,25% | - |
| 24.07.2026 | 33,72 | 34,27 | 33,42 | 33,78 | 0,24% | - |
| 23.07.2026 | 32,87 | 33,82 | 32,87 | 33,70 | 1,28% | - |
| 22.07.2026 | 33,65 | 33,97 | 33,25 | 33,28 | -1,10% | - |
| 21.07.2026 | 33,25 | 33,95 | 32,97 | 33,65 | 1,63% | - |
| 20.07.2026 | 33,44 | 34,00 | 32,99 | 33,11 | -1,66% | - |
| 17.07.2026 | 33,74 | 33,93 | 33,27 | 33,67 | -1,12% | - |
| 16.07.2026 | 33,50 | 34,34 | 33,42 | 34,05 | 1,70% | 2.000,00 |
| 15.07.2026 | 33,66 | 34,26 | 33,43 | 33,48 | -0,62% | - |
| 14.07.2026 | 33,24 | 33,90 | 32,97 | 33,69 | 1,19% | - |
| 13.07.2026 | 33,04 | 33,52 | 33,01 | 33,29 | 0,41% | - |
| 10.07.2026 | 32,61 | 33,36 | 32,59 | 33,16 | 1,42% | - |
| 09.07.2026 | 32,81 | 33,43 | 32,66 | 32,69 | -0,37% | - |
| 08.07.2026 | 32,90 | 33,14 | 32,52 | 32,81 | -1,00% | - |
| 07.07.2026 | 33,49 | 33,65 | 32,95 | 33,14 | -1,03% | - |
| 06.07.2026 | 33,37 | 33,90 | 33,33 | 33,49 | 0,37% | 3.720,00 |
| 03.07.2026 | 33,49 | 33,50 | 33,32 | 33,36 | 0,17% | 1.036,00 |
| 02.07.2026 | 33,55 | 33,90 | 32,71 | 33,31 | -1,93% | - |
| 01.07.2026 | 34,12 | 34,92 | 33,96 | 33,96 | -0,75% | - |
| 30.06.2026 | 34,23 | 34,76 | 34,11 | 34,22 | 0,09% | - |
| 29.06.2026 | 34,91 | 34,94 | 33,10 | 34,19 | -1,63% | - |
| 26.06.2026 | 34,34 | 34,88 | 34,13 | 34,75 | 0,94% | - |
| 25.06.2026 | 34,38 | 34,68 | 34,04 | 34,43 | 0,00% | - |
| 24.06.2026 | 34,42 | 35,18 | 34,37 | 34,43 | -0,01% | - |
| 23.06.2026 | 34,25 | 34,65 | 34,00 | 34,43 | 0,32% | - |
| 22.06.2026 | 34,04 | 34,69 | 34,04 | 34,32 | 1,78% | - |
| 19.06.2026 | 34,09 | 34,10 | 33,72 | 33,72 | -0,10% | - |
| 18.06.2026 | 33,14 | 34,03 | 33,11 | 33,76 | 2,12% | - |
| 17.06.2026 | 33,60 | 33,90 | 32,98 | 33,06 | -1,56% | - |
| 16.06.2026 | 33,03 | 33,63 | 32,97 | 33,58 | 1,97% | - |
| 15.06.2026 | 33,29 | 33,57 | 32,63 | 32,93 | -0,47% | - |
| 12.06.2026 | 32,31 | 33,42 | 32,22 | 33,09 | 2,83% | 1.612,00 |
| 11.06.2026 | 31,60 | 32,25 | 31,55 | 32,18 | 1,72% | - |
| 10.06.2026 | 31,83 | 32,08 | 31,37 | 31,63 | -1,23% | - |
| 09.06.2026 | 32,41 | 32,77 | 31,99 | 32,03 | -1,49% | - |
| 08.06.2026 | 33,41 | 34,18 | 32,40 | 32,51 | -3,09% | - |
| 05.06.2026 | 34,62 | 34,76 | 33,33 | 33,55 | -3,59% | - |
| 04.06.2026 | 34,58 | 35,08 | 34,43 | 34,80 | 0,55% | - |
| 03.06.2026 | 34,94 | 35,09 | 34,51 | 34,61 | -1,20% | - |
| 02.06.2026 | 34,42 | 35,48 | 34,32 | 35,03 | 1,33% | - |
| 01.06.2026 | 35,22 | 35,37 | 34,46 | 34,57 | -1,68% | 480,00 |
| 29.05.2026 | 35,52 | 35,67 | 34,75 | 35,16 | -0,85% | - |
| 28.05.2026 | 35,96 | 35,96 | 35,43 | 35,46 | -1,07% | - |
| 27.05.2026 | 35,46 | 36,14 | 35,40 | 35,84 | 1,13% | 3.598,00 |
| 26.05.2026 | 35,60 | 35,62 | 34,99 | 35,44 | 0,64% | - |
| 25.05.2026 | 35,17 | 35,23 | 35,16 | 35,22 | 0,63% | - |
| 22.05.2026 | 35,08 | 35,75 | 34,84 | 35,00 | -0,03% | - |
| 21.05.2026 | 34,56 | 35,12 | 34,30 | 35,01 | 1,21% | - |
| 20.05.2026 | 34,21 | 34,91 | 34,21 | 34,59 | 1,72% | - |
| 19.05.2026 | 34,97 | 35,10 | 34,00 | 34,00 | -2,87% | - |
| 18.05.2026 | 35,17 | 35,43 | 34,71 | 35,01 | -1,19% | - |
| 15.05.2026 | 35,46 | 35,63 | 34,63 | 35,43 | -0,24% | - |
| 14.05.2026 | 34,80 | 35,53 | 34,71 | 35,51 | 2,25% | - |
| 13.05.2026 | 34,92 | 35,45 | 34,70 | 34,73 | -0,91% | - |
| 12.05.2026 | 34,82 | 35,24 | 34,12 | 35,05 | 0,73% | - |
| 11.05.2026 | 34,84 | 35,80 | 34,62 | 34,80 | -0,30% | - |
| 08.05.2026 | 36,55 | 37,40 | 34,59 | 34,90 | -3,56% | - |
| 07.05.2026 | 36,82 | 37,31 | 36,09 | 36,19 | -1,80% | - |
| 06.05.2026 | 36,70 | 37,00 | 36,47 | 36,86 | 0,34% | - |
| 05.05.2026 | 36,22 | 36,78 | 36,04 | 36,73 | 1,82% | - |
| 04.05.2026 | 36,30 | 36,57 | 36,01 | 36,08 | 0,89% | - |
| 30.04.2026 | 34,46 | 36,04 | 34,44 | 35,76 | 3,17% | - |
| 29.04.2026 | 35,01 | 35,04 | 34,47 | 34,66 | -0,77% | - |
| 28.04.2026 | 35,69 | 35,92 | 34,61 | 34,93 | -2,02% | - |
| 27.04.2026 | 35,54 | 35,97 | 35,41 | 35,65 | 0,06% | - |
| 24.04.2026 | 35,82 | 35,92 | 35,34 | 35,63 | -0,61% | - |
| 23.04.2026 | 34,84 | 35,96 | 34,81 | 35,85 | 2,28% | - |
| 22.04.2026 | 34,66 | 35,60 | 34,59 | 35,05 | 1,26% | - |
| 21.04.2026 | 34,59 | 35,36 | 34,40 | 34,61 | 0,12% | - |
| 20.04.2026 | 34,33 | 34,91 | 34,21 | 34,57 | 0,01% | - |
| 17.04.2026 | 34,10 | 34,63 | 33,95 | 34,57 | 1,66% | - |