Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
34,375€
0,45%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.04.2026 | 34,27 | 34,49 | 33,78 | 34,00 | -0,56% | - |
| 15.04.2026 | 33,61 | 34,31 | 33,46 | 34,19 | 1,73% | - |
| 14.04.2026 | 33,03 | 33,84 | 32,93 | 33,61 | 1,65% | - |
| 13.04.2026 | 33,09 | 33,25 | 32,63 | 33,07 | -0,41% | - |
| 10.04.2026 | 32,96 | 33,51 | 32,85 | 33,20 | 0,65% | - |
| 09.04.2026 | 33,03 | 33,29 | 32,84 | 32,99 | -0,23% | - |
| 08.04.2026 | 33,12 | 33,18 | 32,66 | 33,06 | 1,30% | - |
| 07.04.2026 | 32,57 | 32,97 | 32,39 | 32,64 | 1,43% | - |
| 02.04.2026 | 31,83 | 32,60 | 31,64 | 32,18 | -0,86% | - |
| 01.04.2026 | 31,83 | 32,50 | 31,60 | 32,46 | 2,06% | - |
| 31.03.2026 | 31,52 | 31,98 | 31,17 | 31,80 | 1,73% | 60,00 |
| 30.03.2026 | 31,62 | 32,00 | 31,02 | 31,26 | -0,98% | - |
| 27.03.2026 | 31,69 | 31,76 | 31,33 | 31,57 | -0,24% | - |
| 26.03.2026 | 31,76 | 32,29 | 31,57 | 31,65 | -0,71% | - |
| 25.03.2026 | 31,53 | 32,19 | 31,49 | 31,87 | 1,34% | - |
| 24.03.2026 | 31,38 | 31,92 | 31,16 | 31,45 | 0,29% | - |
| 23.03.2026 | 29,95 | 31,69 | 28,94 | 31,36 | 1,80% | 11.354,00 |
| 20.03.2026 | 31,73 | 31,85 | 30,72 | 30,81 | -2,90% | - |
| 19.03.2026 | 31,38 | 31,92 | 30,70 | 31,73 | 1,39% | - |
| 18.03.2026 | 31,81 | 31,98 | 31,28 | 31,29 | -1,04% | - |
| 17.03.2026 | 31,42 | 31,89 | 31,36 | 31,62 | 0,54% | - |
| 16.03.2026 | 31,21 | 31,67 | 31,01 | 31,45 | 1,55% | - |
| 13.03.2026 | 31,07 | 31,72 | 30,95 | 30,97 | -0,21% | - |
| 12.03.2026 | 30,99 | 31,35 | 30,92 | 31,04 | -0,50% | - |
| 11.03.2026 | 31,03 | 31,41 | 30,81 | 31,19 | 0,65% | - |
| 10.03.2026 | 30,89 | 31,41 | 30,37 | 30,99 | 0,16% | - |
| 09.03.2026 | 30,53 | 30,98 | 30,29 | 30,94 | 0,11% | - |
| 06.03.2026 | 31,43 | 31,53 | 30,65 | 30,91 | -1,59% | - |
| 05.03.2026 | 31,86 | 31,93 | 30,98 | 31,41 | -1,37% | - |
| 04.03.2026 | 31,13 | 31,96 | 31,09 | 31,84 | 1,86% | - |
| 03.03.2026 | 31,13 | 31,40 | 30,55 | 31,26 | -0,24% | - |
| 02.03.2026 | 30,74 | 31,47 | 30,57 | 31,34 | 1,34% | - |
| 27.02.2026 | 31,06 | 31,17 | 30,43 | 30,92 | -1,07% | - |
| 26.02.2026 | 31,17 | 31,38 | 30,67 | 31,26 | -0,08% | - |
| 25.02.2026 | 31,34 | 31,60 | 30,86 | 31,28 | -0,45% | - |
| 24.02.2026 | 31,94 | 32,29 | 31,36 | 31,42 | -1,46% | - |
| 23.02.2026 | 31,35 | 32,05 | 31,35 | 31,89 | 0,82% | - |
| 20.02.2026 | 31,63 | 31,81 | 31,25 | 31,63 | 0,22% | - |
| 19.02.2026 | 32,04 | 32,07 | 31,25 | 31,56 | -1,59% | - |
| 18.02.2026 | 33,14 | 33,34 | 32,06 | 32,07 | -3,14% | - |
| 17.02.2026 | 33,44 | 33,82 | 32,75 | 33,11 | -1,22% | - |
| 16.02.2026 | 33,52 | 33,63 | 33,48 | 33,52 | 0,30% | 165,00 |
| 13.02.2026 | 31,24 | 33,54 | 31,11 | 33,42 | 10,68% | - |
| 12.02.2026 | 31,45 | 31,96 | 30,16 | 30,19 | -3,65% | - |
| 11.02.2026 | 30,85 | 31,34 | 30,35 | 31,34 | 1,89% | - |
| 10.02.2026 | 30,86 | 31,22 | 30,71 | 30,76 | -0,29% | - |
| 09.02.2026 | 30,53 | 30,99 | 29,94 | 30,85 | 0,87% | - |
| 06.02.2026 | 29,78 | 30,78 | 29,75 | 30,58 | 2,46% | - |
| 05.02.2026 | 30,33 | 30,53 | 29,73 | 29,85 | -1,66% | - |
| 04.02.2026 | 29,87 | 30,38 | 29,82 | 30,35 | 1,95% | - |
| 03.02.2026 | 29,13 | 30,16 | 29,12 | 29,77 | 1,97% | - |
| 02.02.2026 | 28,77 | 29,39 | 28,71 | 29,20 | 0,55% | - |