31,525€
0,72%
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 |
|---|---|---|---|---|---|---|
| 16.09.2024 | 31,15 | 31,39 | 30,75 | 31,06 | -0,78% | - |
| 13.09.2024 | 31,30 | 31,55 | 31,30 | 31,30 | 0,29% | - |
| 12.09.2024 | 30,28 | 31,21 | 30,28 | 31,21 | 2,36% | - |
| 11.09.2024 | 29,30 | 30,49 | 29,30 | 30,49 | 3,71% | - |
| 10.09.2024 | 29,01 | 29,40 | 29,01 | 29,40 | 1,31% | - |
| 06.09.2024 | 29,61 | 29,93 | 28,90 | 29,02 | -2,09% | 200,00 |
| 05.09.2024 | 29,10 | 29,64 | 29,10 | 29,64 | 0,88% | - |
| 04.09.2024 | 29,31 | 29,38 | 29,31 | 29,38 | -0,31% | - |
| 03.09.2024 | 29,03 | 29,47 | 29,03 | 29,47 | 1,41% | 10,00 |
| 02.09.2024 | 29,06 | 29,06 | 29,06 | 29,06 | 0,00% | - |
| 30.08.2024 | 29,06 | 29,06 | 29,06 | 29,06 | -0,17% | - |
| 29.08.2024 | 29,05 | 29,47 | 28,97 | 29,11 | 0,21% | - |
| 27.08.2024 | 29,58 | 29,58 | 29,05 | 29,05 | -2,58% | - |
| 26.08.2024 | 29,51 | 29,86 | 29,51 | 29,82 | 8,08% | - |
| 23.08.2024 | 27,59 | 27,59 | 27,59 | 27,59 | -0,07% | - |
| 22.08.2024 | 27,65 | 27,65 | 27,61 | 27,61 | -0,22% | - |
| 21.08.2024 | 27,60 | 27,77 | 27,60 | 27,67 | -3,79% | - |
| 20.08.2024 | 28,76 | 28,76 | 28,76 | 28,76 | -0,17% | - |
| 19.08.2024 | 28,27 | 28,81 | 28,27 | 28,81 | 2,42% | - |
| 16.08.2024 | 28,13 | 28,13 | 28,13 | 28,13 | -1,12% | - |
| 15.08.2024 | 27,96 | 28,50 | 27,96 | 28,45 | 2,12% | - |
| 14.08.2024 | 28,13 | 28,21 | 27,86 | 27,86 | -0,82% | - |
| 13.08.2024 | 27,46 | 28,09 | 27,46 | 28,09 | 2,00% | - |
| 12.08.2024 | 28,01 | 28,01 | 27,54 | 27,54 | -3,03% | - |
| 09.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 4,22% | - |
| 08.08.2024 | 27,25 | 27,25 | 27,25 | 27,25 | -0,40% | - |
| 07.08.2024 | 27,57 | 27,86 | 27,36 | 27,36 | -2,84% | - |
| 06.08.2024 | 27,53 | 28,16 | 27,53 | 28,16 | 2,40% | - |
| 05.08.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -5,53% | - |
| 02.08.2024 | 29,11 | 29,11 | 29,11 | 29,11 | -3,26% | - |
| 01.08.2024 | 30,09 | 30,09 | 30,09 | 30,09 | -1,67% | - |
| 31.07.2024 | 30,44 | 31,00 | 30,44 | 30,60 | 0,26% | - |
| 30.07.2024 | 29,90 | 30,62 | 29,90 | 30,52 | 1,43% | 600,00 |
| 29.07.2024 | 30,09 | 30,09 | 30,09 | 30,09 | -0,92% | - |
| 26.07.2024 | 30,37 | 30,37 | 30,37 | 30,37 | -0,16% | - |
| 25.07.2024 | 29,32 | 30,42 | 29,32 | 30,42 | 3,08% | - |
| 24.07.2024 | 29,44 | 29,51 | 29,44 | 29,51 | -0,67% | - |
| 23.07.2024 | 28,92 | 29,77 | 28,92 | 29,71 | 3,48% | - |
| 19.07.2024 | 28,71 | 28,71 | 28,71 | 28,71 | -2,71% | - |
| 18.07.2024 | 29,51 | 29,51 | 29,51 | 29,51 | -0,03% | - |
| 17.07.2024 | 29,93 | 29,93 | 29,43 | 29,52 | -1,40% | - |
| 16.07.2024 | 28,29 | 29,94 | 28,29 | 29,94 | 4,76% | - |
| 15.07.2024 | 30,01 | 30,01 | 28,58 | 28,58 | -5,65% | - |
| 12.07.2024 | 29,68 | 30,29 | 29,68 | 30,29 | 13,53% | - |
| 11.07.2024 | 26,68 | 26,68 | 26,68 | 26,68 | -1,04% | - |
| 10.07.2024 | 26,62 | 26,96 | 26,62 | 26,96 | 0,75% | - |
| 09.07.2024 | 26,53 | 26,76 | 26,53 | 26,76 | 0,11% | - |
| 08.07.2024 | 26,66 | 26,73 | 26,66 | 26,73 | 0,38% | - |
| 05.07.2024 | 26,63 | 26,63 | 26,63 | 26,63 | -0,19% | - |
| 04.07.2024 | 26,68 | 26,68 | 26,68 | 26,68 | 0,98% | - |
| 03.07.2024 | 26,42 | 26,42 | 26,42 | 26,42 | -0,45% | - |
| 02.07.2024 | 26,54 | 26,54 | 26,54 | 26,54 | -0,34% | - |
| 01.07.2024 | 27,39 | 27,39 | 26,63 | 26,63 | -4,31% | - |
| 28.06.2024 | 27,83 | 27,83 | 27,83 | 27,83 | 0,58% | - |
| 27.06.2024 | 27,72 | 27,72 | 27,67 | 27,67 | -1,43% | - |
| 26.06.2024 | 28,07 | 28,07 | 28,07 | 28,07 | -1,06% | - |
| 25.06.2024 | 28,37 | 28,37 | 28,37 | 28,37 | 0,75% | - |
| 24.06.2024 | 28,16 | 28,16 | 28,16 | 28,16 | -0,35% | - |
| 21.06.2024 | 28,19 | 28,26 | 28,07 | 28,26 | 0,71% | - |
| 20.06.2024 | 28,66 | 28,66 | 28,06 | 28,06 | -1,82% | - |
| 19.06.2024 | 28,63 | 28,63 | 28,58 | 28,58 | -0,10% | - |
| 18.06.2024 | 28,61 | 28,61 | 28,61 | 28,61 | -1,92% | - |
| 17.06.2024 | 29,17 | 29,17 | 29,17 | 29,17 | -0,21% | - |
| 14.06.2024 | 29,23 | 29,23 | 29,23 | 29,23 | -0,78% | 68,00 |
| 13.06.2024 | 29,32 | 29,75 | 29,28 | 29,46 | -1,37% | 32,00 |
| 12.06.2024 | 29,22 | 29,87 | 29,22 | 29,87 | 1,25% | - |
| 11.06.2024 | 29,03 | 29,50 | 29,03 | 29,50 | 1,44% | - |
| 10.06.2024 | 28,83 | 29,08 | 28,83 | 29,08 | 0,24% | - |
| 07.06.2024 | 29,01 | 29,01 | 29,01 | 29,01 | -0,72% | - |
| 06.06.2024 | 30,24 | 30,24 | 29,22 | 29,22 | -3,25% | - |
| 05.06.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,17% | - |
| 04.06.2024 | 30,25 | 30,25 | 30,25 | 30,25 | -2,36% | - |
| 03.06.2024 | 30,59 | 30,98 | 30,59 | 30,98 | 3,27% | 100,00 |
| 31.05.2024 | 30,11 | 30,11 | 30,00 | 30,00 | 2,53% | - |
| 30.05.2024 | 29,26 | 29,26 | 29,26 | 29,26 | -1,78% | - |
| 29.05.2024 | 29,81 | 29,81 | 29,79 | 29,79 | -0,60% | - |
| 28.05.2024 | 30,44 | 30,44 | 29,97 | 29,97 | -2,28% | - |
| 27.05.2024 | 30,50 | 30,67 | 30,50 | 30,67 | 0,56% | 143,00 |
| 24.05.2024 | 29,52 | 30,50 | 29,52 | 30,50 | 3,71% | - |
| 23.05.2024 | 30,17 | 30,17 | 29,41 | 29,41 | -0,44% | - |
| 22.05.2024 | 29,54 | 29,54 | 29,54 | 29,54 | -0,03% | - |
| 21.05.2024 | 28,99 | 29,55 | 28,99 | 29,55 | 1,55% | - |
| 20.05.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -0,65% | - |
| 17.05.2024 | 29,13 | 29,29 | 29,13 | 29,29 | -0,54% | - |
| 16.05.2024 | 29,45 | 29,45 | 29,45 | 29,45 | -0,98% | - |
| 15.05.2024 | 29,16 | 29,74 | 29,16 | 29,74 | 1,05% | - |
| 14.05.2024 | 29,50 | 29,50 | 29,43 | 29,43 | 0,82% | - |
| 13.05.2024 | 29,58 | 29,58 | 29,19 | 29,19 | -2,86% | - |
| 10.05.2024 | 30,05 | 30,05 | 30,05 | 30,05 | 7,55% | - |
| 09.05.2024 | 27,94 | 27,94 | 27,94 | 27,94 | 16,08% | - |
| 08.05.2024 | 24,07 | 24,07 | 24,07 | 24,07 | 0,04% | - |
| 07.05.2024 | 24,06 | 24,06 | 24,06 | 24,06 | 0,21% | - |
| 06.05.2024 | 24,01 | 24,01 | 24,01 | 24,01 | 2,34% | - |
| 03.05.2024 | 23,46 | 23,46 | 23,46 | 23,46 | 2,67% | - |
| 02.05.2024 | 22,85 | 22,85 | 22,85 | 22,85 | -2,10% | - |
| 30.04.2024 | 23,64 | 23,76 | 23,34 | 23,34 | -1,44% | - |
| 29.04.2024 | 24,09 | 24,14 | 23,68 | 23,68 | 0,47% | - |
| 26.04.2024 | 23,57 | 23,57 | 23,57 | 23,57 | -1,75% | - |
| 25.04.2024 | 23,99 | 23,99 | 23,99 | 23,99 | 0,00% | - |
| 24.04.2024 | 23,81 | 24,21 | 23,81 | 23,99 | 0,13% | - |