26,455€
3,99%
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 |
|---|---|---|---|---|---|---|
| 19.12.2024 | 25,44 | 25,44 | 25,44 | 25,44 | -3,64% | - |
| 18.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,53% | - |
| 17.12.2024 | 28,12 | 28,12 | 26,54 | 26,54 | -5,75% | 500,00 |
| 13.12.2024 | 28,50 | 28,50 | 28,16 | 28,16 | -1,71% | - |
| 12.12.2024 | 28,65 | 28,65 | 28,35 | 28,65 | -1,14% | - |
| 11.12.2024 | 28,84 | 28,98 | 28,84 | 28,98 | -0,82% | - |
| 10.12.2024 | 29,69 | 29,69 | 29,22 | 29,22 | -0,14% | - |
| 09.12.2024 | 29,26 | 29,26 | 29,26 | 29,26 | 0,76% | - |
| 06.12.2024 | 29,04 | 29,04 | 29,04 | 29,04 | -0,55% | - |
| 05.12.2024 | 29,15 | 29,20 | 29,15 | 29,20 | -0,54% | - |
| 04.12.2024 | 29,04 | 29,42 | 29,04 | 29,36 | 0,82% | 646,00 |
| 03.12.2024 | 29,45 | 29,45 | 29,12 | 29,12 | -2,15% | - |
| 02.12.2024 | 29,61 | 29,76 | 29,61 | 29,76 | 0,61% | - |
| 29.11.2024 | 29,58 | 29,58 | 29,58 | 29,58 | -0,30% | - |
| 28.11.2024 | 29,45 | 29,67 | 29,45 | 29,67 | 1,02% | - |
| 27.11.2024 | 28,76 | 29,37 | 28,76 | 29,37 | 1,10% | - |
| 26.11.2024 | 28,83 | 29,30 | 28,82 | 29,05 | 3,05% | 65,00 |
| 25.11.2024 | 27,80 | 28,19 | 27,80 | 28,19 | 1,08% | 105,00 |
| 22.11.2024 | 27,13 | 27,89 | 27,13 | 27,89 | 2,35% | - |
| 21.11.2024 | 26,41 | 27,25 | 26,41 | 27,25 | 2,79% | - |
| 20.11.2024 | 26,05 | 26,51 | 26,05 | 26,51 | 2,79% | - |
| 19.11.2024 | 25,51 | 25,79 | 25,51 | 25,79 | 0,59% | 845,00 |
| 18.11.2024 | 25,64 | 25,64 | 25,64 | 25,64 | -0,58% | - |
| 15.11.2024 | 25,79 | 26,07 | 25,73 | 25,79 | -1,56% | 20,00 |
| 14.11.2024 | 25,71 | 26,27 | 25,57 | 26,20 | 1,20% | 20,00 |
| 13.11.2024 | 25,24 | 26,12 | 25,24 | 25,89 | 1,65% | 500,00 |
| 12.11.2024 | 27,31 | 27,31 | 25,47 | 25,47 | -6,22% | 250,00 |
| 11.11.2024 | 26,64 | 27,16 | 26,64 | 27,16 | -9,68% | - |
| 08.11.2024 | 29,45 | 30,07 | 29,45 | 30,07 | -0,17% | 32,00 |
| 07.11.2024 | 30,10 | 30,80 | 30,10 | 30,12 | -10,91% | 144,00 |
| 06.11.2024 | 33,81 | 33,81 | 33,81 | 33,81 | 4,48% | - |
| 05.11.2024 | 32,65 | 32,65 | 31,97 | 32,36 | -1,10% | - |
| 04.11.2024 | 31,36 | 32,73 | 31,36 | 32,72 | 2,57% | - |
| 01.11.2024 | 31,95 | 32,45 | 31,90 | 31,90 | -0,81% | - |
| 31.10.2024 | 31,95 | 32,32 | 31,95 | 32,16 | 0,78% | - |
| 30.10.2024 | 31,35 | 31,91 | 31,35 | 31,91 | 3,00% | - |
| 29.10.2024 | 31,69 | 31,69 | 30,98 | 30,98 | -2,55% | - |
| 28.10.2024 | 31,70 | 31,79 | 31,70 | 31,79 | 0,79% | - |
| 25.10.2024 | 31,25 | 31,54 | 31,25 | 31,54 | -0,06% | - |
| 24.10.2024 | 31,64 | 31,64 | 31,56 | 31,56 | -0,38% | - |
| 23.10.2024 | 31,46 | 31,68 | 31,46 | 31,68 | -0,25% | - |
| 22.10.2024 | 31,54 | 31,88 | 31,54 | 31,76 | -1,15% | - |
| 18.10.2024 | 32,34 | 32,34 | 32,13 | 32,13 | -1,68% | - |
| 17.10.2024 | 32,36 | 32,68 | 32,36 | 32,68 | 0,71% | - |
| 16.10.2024 | 32,34 | 32,45 | 32,27 | 32,45 | 0,43% | - |
| 15.10.2024 | 31,94 | 32,31 | 31,94 | 32,31 | 4,50% | - |
| 14.10.2024 | 30,92 | 30,92 | 30,92 | 30,92 | -0,13% | - |
| 11.10.2024 | 30,09 | 30,96 | 30,09 | 30,96 | 2,69% | - |
| 10.10.2024 | 31,36 | 31,36 | 30,15 | 30,15 | -4,13% | - |
| 09.10.2024 | 31,18 | 31,52 | 31,18 | 31,45 | 0,10% | - |
| 08.10.2024 | 31,39 | 31,42 | 31,39 | 31,42 | -0,32% | - |
| 07.10.2024 | 31,24 | 31,52 | 31,24 | 31,52 | 0,99% | - |
| 04.10.2024 | 30,79 | 31,24 | 30,79 | 31,21 | 1,96% | - |
| 03.10.2024 | 30,41 | 30,70 | 30,41 | 30,61 | 2,51% | - |
| 02.10.2024 | 29,86 | 29,86 | 29,86 | 29,86 | -0,83% | - |
| 01.10.2024 | 30,69 | 30,99 | 30,11 | 30,11 | -1,86% | 8,00 |
| 27.09.2024 | 30,01 | 30,68 | 30,01 | 30,68 | 2,23% | - |
| 26.09.2024 | 30,20 | 30,20 | 30,01 | 30,01 | -3,01% | - |
| 25.09.2024 | 31,15 | 31,15 | 30,94 | 30,94 | -1,24% | - |
| 23.09.2024 | 30,85 | 31,35 | 30,85 | 31,33 | 1,49% | - |
| 20.09.2024 | 31,20 | 31,20 | 30,87 | 30,87 | -1,69% | - |
| 19.09.2024 | 31,55 | 31,96 | 31,40 | 31,40 | -0,16% | 200,00 |
| 18.09.2024 | 31,51 | 31,51 | 31,34 | 31,45 | 0,42% | - |
| 17.09.2024 | 31,00 | 31,53 | 31,00 | 31,32 | -0,25% | - |
| 16.09.2024 | 31,04 | 31,47 | 31,04 | 31,40 | 0,32% | - |
| 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% | 300,00 |
| 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% | - |