Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
33,120€
0,50%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |