Hannon Armstrong Sustainable Infrastructure Capital Inc.
[ISIN: US41068X1000]
Aktienkurse
22,095€ 6,33%
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 20,82 21,86 20,82 21,86 5,20% -
07.08.2025 20,78 20,78 20,78 20,78 -1,61% -
06.08.2025 22,02 22,02 21,12 21,12 -4,91% -
05.08.2025 22,09 22,21 22,09 22,21 0,00% -
04.08.2025 22,07 22,21 22,02 22,21 0,36% 200,00
01.08.2025 22,52 22,52 22,13 22,13 -5,27% -
31.07.2025 23,36 23,36 23,36 23,36 -0,17% -
30.07.2025 23,69 23,69 23,40 23,40 -1,68% -
29.07.2025 23,75 23,80 23,75 23,80 -0,25% -
28.07.2025 23,74 23,86 23,74 23,86 0,51% -
25.07.2025 23,57 23,74 23,57 23,74 0,76% -
24.07.2025 23,80 23,80 23,56 23,56 -1,22% 1.500,00
23.07.2025 24,46 25,00 23,85 23,85 -2,13% 17,00
22.07.2025 22,72 24,47 22,72 24,37 6,93% -
21.07.2025 22,80 22,80 22,79 22,79 -0,91% -
18.07.2025 22,69 23,00 22,69 23,00 3,56% -
17.07.2025 22,21 22,21 22,21 22,21 -1,33% -
16.07.2025 22,66 22,66 22,51 22,51 -1,44% -
15.07.2025 23,06 23,06 22,84 22,84 -1,13% -
14.07.2025 23,22 23,22 23,10 23,10 -1,45% 350,00
11.07.2025 23,44 23,44 23,44 23,44 2,67% -
10.07.2025 22,83 22,83 22,83 22,83 -0,83% -
09.07.2025 22,60 23,02 22,60 23,02 1,14% -
08.07.2025 22,76 22,76 22,76 22,76 -1,39% -
04.07.2025 22,87 23,08 22,87 23,08 0,61% 90,00
03.07.2025 22,94 22,94 22,94 22,94 -0,86% -
02.07.2025 23,14 23,14 23,14 23,14 2,39% -
01.07.2025 22,60 22,60 22,60 22,60 -0,79% -
30.06.2025 23,54 23,72 22,78 22,78 -3,35% 200,00
27.06.2025 23,63 23,63 23,57 23,57 -0,17% -
26.06.2025 22,56 23,61 22,56 23,61 3,64% -
25.06.2025 22,65 22,78 22,65 22,78 0,09% -
24.06.2025 22,04 22,76 22,04 22,76 3,13% -
23.06.2025 22,11 22,11 22,07 22,07 -1,43% -
20.06.2025 22,31 22,39 22,31 22,39 0,86% -
19.06.2025 22,42 22,42 22,20 22,20 -1,38% -
18.06.2025 22,19 22,51 22,19 22,51 -3,22% -
17.06.2025 23,26 23,26 23,26 23,26 -1,23% -
16.06.2025 23,26 23,55 23,26 23,55 1,12% -
13.06.2025 23,16 23,35 23,16 23,29 -0,64% -
12.06.2025 23,27 23,44 23,27 23,44 0,04% -
11.06.2025 22,89 23,52 22,89 23,43 1,91% -
10.06.2025 22,56 23,09 22,56 22,99 1,59% 70,00
09.06.2025 22,05 22,75 22,05 22,63 4,43% -
06.06.2025 21,67 21,67 21,67 21,67 -0,09% -
05.06.2025 21,79 21,79 21,69 21,69 -2,43% -
04.06.2025 22,23 22,23 22,23 22,23 3,68% -
03.06.2025 21,44 21,44 21,44 21,44 -0,74% -
02.06.2025 21,92 21,92 21,60 21,60 -3,23% -
30.05.2025 22,32 22,32 22,32 22,32 1,13% -
29.05.2025 22,81 22,81 22,01 22,07 -1,74% -
28.05.2025 22,43 22,46 22,43 22,46 -0,44% -
27.05.2025 22,26 22,76 22,00 22,56 1,26% 719,00
26.05.2025 22,19 22,28 22,19 22,28 0,18% -
23.05.2025 22,28 22,28 22,24 22,24 -1,11% -
22.05.2025 23,56 23,56 22,49 22,49 -5,35% -
21.05.2025 24,42 24,42 23,76 23,76 -3,88% -
20.05.2025 24,88 24,88 24,72 24,72 -0,56% -
19.05.2025 25,11 25,11 24,86 24,86 -2,51% -
16.05.2025 25,10 25,50 25,10 25,50 1,11% -
15.05.2025 24,03 25,22 24,03 25,22 3,15% -
14.05.2025 24,31 24,45 24,31 24,45 0,25% -
13.05.2025 23,67 24,39 23,67 24,39 2,05% -
12.05.2025 24,19 24,80 23,90 23,90 0,42% 200,00
09.05.2025 22,89 23,80 22,89 23,80 3,70% -
08.05.2025 22,75 22,95 22,75 22,95 0,70% -
07.05.2025 22,68 22,79 22,68 22,79 0,75% -
06.05.2025 22,26 22,71 22,26 22,62 1,43% -
05.05.2025 22,30 22,30 22,30 22,30 -0,93% -
02.05.2025 22,06 22,51 22,06 22,51 3,11% -
30.04.2025 22,18 22,18 21,83 21,83 -2,24% -
29.04.2025 22,28 22,33 22,28 22,33 2,43% -
28.04.2025 21,80 21,80 21,80 21,80 -0,64% -
25.04.2025 21,69 22,02 21,69 21,94 1,43% -
24.04.2025 21,22 21,70 21,22 21,63 1,55% -
23.04.2025 21,46 21,52 21,30 21,30 1,00% -
22.04.2025 20,22 21,09 20,22 21,09 -0,85% -
17.04.2025 20,99 21,27 20,99 21,27 2,70% -
16.04.2025 20,57 20,71 20,57 20,71 -1,66% -
15.04.2025 21,15 21,15 21,06 21,06 -0,52% -
14.04.2025 20,21 21,17 20,21 21,17 3,17% -
11.04.2025 20,19 20,52 20,19 20,52 -7,78% -
10.04.2025 22,25 22,25 22,25 22,25 0,41% -
09.04.2025 21,47 22,16 21,47 22,16 -6,34% -
08.04.2025 23,66 23,66 23,66 23,66 -1,13% -
07.04.2025 23,74 23,93 23,74 23,93 -7,71% 185,00
04.04.2025 25,93 25,93 25,93 25,93 -1,41% -
03.04.2025 25,73 26,37 25,73 26,30 -2,01% -
02.04.2025 26,69 26,84 26,58 26,84 0,41% 100,00
01.04.2025 26,78 26,87 26,73 26,73 -0,93% -
31.03.2025 26,96 27,08 26,86 26,98 -0,30% -
28.03.2025 27,06 27,06 27,06 27,06 0,07% -
27.03.2025 27,04 27,04 27,04 27,04 -1,10% -
26.03.2025 27,34 27,34 27,34 27,34 1,26% -
24.03.2025 27,00 27,00 27,00 27,00 -0,74% -
21.03.2025 27,20 27,20 27,20 27,20 0,93% -
20.03.2025 26,95 26,95 26,95 26,95 0,60% -
19.03.2025 26,79 26,79 26,79 26,79 -0,37% -
18.03.2025 26,89 26,89 26,89 26,89 1,93% -
17.03.2025 26,38 26,38 26,38 26,38 -0,53% -