Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
26,620€
1,06%
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 |
|---|---|---|---|---|---|---|
| 14.03.2025 | 26,27 | 26,87 | 26,26 | 26,72 | 1,44% | 1.040,00 |
| 13.03.2025 | 26,14 | 26,73 | 26,11 | 26,34 | 0,65% | - |
| 12.03.2025 | 26,22 | 26,54 | 25,40 | 26,17 | -0,08% | - |
| 11.03.2025 | 26,75 | 26,85 | 25,86 | 26,19 | -2,39% | 140,00 |
| 10.03.2025 | 27,49 | 27,71 | 26,78 | 26,83 | -2,65% | - |
| 07.03.2025 | 26,62 | 27,81 | 26,36 | 27,56 | 3,40% | - |
| 06.03.2025 | 26,44 | 26,73 | 26,02 | 26,66 | 0,70% | - |
| 05.03.2025 | 26,59 | 26,73 | 25,92 | 26,47 | -0,51% | - |
| 04.03.2025 | 26,47 | 26,92 | 25,52 | 26,61 | 0,42% | - |
| 03.03.2025 | 27,69 | 27,69 | 26,29 | 26,50 | -3,95% | - |
| 28.02.2025 | 27,38 | 27,74 | 26,72 | 27,59 | 0,75% | - |
| 27.02.2025 | 27,47 | 28,29 | 27,16 | 27,38 | -0,26% | - |
| 26.02.2025 | 27,19 | 27,97 | 27,17 | 27,45 | 0,70% | - |
| 25.02.2025 | 27,08 | 27,33 | 26,73 | 27,26 | 0,61% | - |
| 24.02.2025 | 26,80 | 27,34 | 26,55 | 27,10 | 1,08% | - |
| 21.02.2025 | 27,57 | 28,02 | 26,65 | 26,81 | -2,88% | - |
| 20.02.2025 | 27,77 | 27,94 | 27,32 | 27,60 | -0,52% | - |
| 19.02.2025 | 27,89 | 28,08 | 27,46 | 27,75 | -0,70% | - |
| 18.02.2025 | 26,80 | 28,23 | 26,64 | 27,94 | 4,27% | 70,00 |
| 17.02.2025 | 26,70 | 26,82 | 26,70 | 26,80 | 0,37% | - |
| 14.02.2025 | 27,71 | 29,65 | 26,06 | 26,70 | 0,00% | - |
| 13.02.2025 | 26,75 | 26,99 | 26,48 | 26,70 | -0,30% | - |
| 12.02.2025 | 27,09 | 27,30 | 26,31 | 26,78 | -1,09% | - |
| 11.02.2025 | 27,69 | 27,69 | 26,97 | 27,07 | -2,20% | - |
| 10.02.2025 | 27,15 | 27,80 | 27,06 | 27,68 | 1,50% | 3,00 |
| 07.02.2025 | 27,26 | 27,38 | 26,85 | 27,27 | 0,09% | - |
| 06.02.2025 | 26,64 | 27,33 | 26,64 | 27,25 | 2,33% | - |
| 05.02.2025 | 26,61 | 26,73 | 26,33 | 26,63 | 0,04% | - |
| 04.02.2025 | 26,78 | 26,78 | 26,05 | 26,62 | -0,62% | - |
| 03.02.2025 | 26,80 | 27,09 | 26,56 | 26,78 | -0,89% | 20,00 |
| 31.01.2025 | 27,57 | 27,94 | 26,81 | 27,02 | -2,01% | 165,00 |
| 30.01.2025 | 27,04 | 27,64 | 26,91 | 27,58 | 2,02% | - |
| 29.01.2025 | 26,18 | 27,05 | 26,15 | 27,03 | 3,38% | - |
| 28.01.2025 | 26,59 | 26,79 | 25,76 | 26,15 | -1,95% | - |
| 27.01.2025 | 26,01 | 26,68 | 25,43 | 26,67 | 2,66% | - |
| 24.01.2025 | 25,68 | 26,23 | 25,40 | 25,98 | 1,64% | - |
| 23.01.2025 | 25,99 | 26,05 | 25,35 | 25,56 | -1,62% | - |
| 22.01.2025 | 26,42 | 26,52 | 25,66 | 25,98 | -1,85% | - |
| 21.01.2025 | 26,93 | 27,13 | 26,20 | 26,47 | -1,76% | - |
| 20.01.2025 | 27,18 | 27,18 | 26,89 | 26,94 | -0,83% | - |
| 17.01.2025 | 27,33 | 27,83 | 27,04 | 27,17 | -0,71% | - |
| 16.01.2025 | 26,78 | 27,54 | 26,72 | 27,36 | 2,15% | - |
| 15.01.2025 | 26,68 | 27,63 | 26,64 | 26,79 | 0,11% | - |
| 14.01.2025 | 25,84 | 27,16 | 25,83 | 26,76 | 2,63% | - |
| 13.01.2025 | 26,29 | 26,40 | 25,56 | 26,07 | -1,04% | - |
| 10.01.2025 | 26,82 | 26,89 | 26,01 | 26,35 | -1,77% | - |
| 09.01.2025 | 26,77 | 26,87 | 26,77 | 26,82 | 0,54% | - |
| 08.01.2025 | 26,72 | 27,55 | 26,57 | 26,68 | -0,02% | - |
| 07.01.2025 | 26,34 | 26,72 | 26,02 | 26,68 | 1,35% | 250,00 |
| 06.01.2025 | 26,92 | 27,07 | 26,32 | 26,33 | -1,94% | - |
| 03.01.2025 | 26,44 | 26,90 | 26,31 | 26,85 | 1,32% | 40,00 |
| 02.01.2025 | 25,80 | 26,94 | 25,80 | 26,50 | -0,04% | - |
| 30.12.2024 | 25,81 | 26,93 | 25,79 | 26,51 | 0,99% | - |
| 27.12.2024 | 26,23 | 26,75 | 26,19 | 26,25 | 0,13% | 45,00 |
| 23.12.2024 | 26,45 | 26,58 | 26,02 | 26,21 | 3,03% | - |
| 20.12.2024 | 25,47 | 26,73 | 25,22 | 25,44 | -0,31% | - |
| 19.12.2024 | 25,65 | 26,02 | 25,31 | 25,52 | -0,51% | 20,00 |
| 18.12.2024 | 26,59 | 27,41 | 25,50 | 25,65 | -3,35% | - |
| 17.12.2024 | 27,31 | 27,35 | 26,49 | 26,54 | -2,89% | - |
| 16.12.2024 | 28,32 | 28,41 | 27,25 | 27,33 | -3,53% | - |
| 13.12.2024 | 28,62 | 28,76 | 27,81 | 28,33 | -1,05% | - |
| 12.12.2024 | 29,00 | 29,03 | 27,99 | 28,63 | -1,14% | 30,00 |
| 11.12.2024 | 29,06 | 29,41 | 28,63 | 28,96 | -0,28% | - |
| 10.12.2024 | 29,93 | 30,10 | 28,87 | 29,04 | -3,10% | - |
| 09.12.2024 | 29,52 | 30,23 | 27,91 | 29,97 | 1,66% | 67,00 |
| 06.12.2024 | 29,41 | 29,81 | 29,15 | 29,48 | 0,22% | - |
| 05.12.2024 | 29,42 | 29,63 | 29,21 | 29,42 | 0,09% | - |
| 04.12.2024 | 29,19 | 29,87 | 29,10 | 29,39 | 0,75% | - |
| 03.12.2024 | 29,66 | 29,73 | 28,90 | 29,17 | -1,88% | - |
| 02.12.2024 | 29,64 | 30,15 | 29,56 | 29,73 | 0,10% | - |
| 29.11.2024 | 29,73 | 30,66 | 29,42 | 29,70 | -0,10% | - |
| 28.11.2024 | 29,59 | 29,75 | 29,59 | 29,73 | 0,27% | - |
| 27.11.2024 | 28,91 | 29,71 | 28,62 | 29,65 | 2,24% | - |
| 26.11.2024 | 29,06 | 29,52 | 28,49 | 29,00 | -0,21% | - |
| 25.11.2024 | 27,85 | 29,26 | 27,83 | 29,06 | 4,05% | - |
| 22.11.2024 | 27,13 | 28,16 | 27,13 | 27,93 | 2,16% | 28,00 |
| 21.11.2024 | 26,60 | 27,47 | 26,59 | 27,34 | 2,63% | - |
| 20.11.2024 | 26,19 | 26,85 | 25,78 | 26,64 | 1,45% | - |
| 19.11.2024 | 25,67 | 26,59 | 25,48 | 26,26 | 2,14% | - |
| 18.11.2024 | 25,83 | 26,06 | 25,30 | 25,71 | -0,58% | - |
| 15.11.2024 | 26,16 | 26,59 | 25,70 | 25,86 | -1,03% | 75,00 |
| 14.11.2024 | 25,89 | 26,38 | 25,50 | 26,13 | 0,89% | - |
| 13.11.2024 | 25,32 | 26,24 | 25,32 | 25,90 | 2,27% | 70,00 |
| 12.11.2024 | 27,38 | 27,63 | 25,30 | 25,33 | -7,51% | 50,00 |
| 11.11.2024 | 26,68 | 28,06 | 26,45 | 27,38 | 2,62% | 25,00 |
| 08.11.2024 | 28,70 | 31,05 | 26,51 | 26,68 | -6,65% | 530,00 |
| 07.11.2024 | 30,05 | 31,06 | 27,97 | 28,58 | -4,67% | 54,00 |
| 06.11.2024 | 33,17 | 33,58 | 28,74 | 29,98 | -7,13% | 271,00 |
| 05.11.2024 | 32,86 | 33,13 | 31,80 | 32,28 | -1,94% | - |
| 04.11.2024 | 31,65 | 33,05 | 31,50 | 32,92 | 3,59% | - |
| 01.11.2024 | 32,15 | 32,72 | 31,70 | 31,78 | -1,15% | - |
| 31.10.2024 | 32,09 | 32,78 | 31,90 | 32,15 | 0,17% | - |
| 30.10.2024 | 31,64 | 32,26 | 31,32 | 32,10 | 1,47% | 1.502,00 |
| 29.10.2024 | 31,93 | 32,03 | 31,60 | 31,63 | -0,97% | - |
| 28.10.2024 | 31,76 | 32,19 | 31,63 | 31,94 | 0,92% | - |
| 25.10.2024 | 31,47 | 31,82 | 31,15 | 31,65 | 0,60% | - |
| 24.10.2024 | 31,94 | 32,18 | 31,41 | 31,46 | -1,35% | - |
| 23.10.2024 | 31,80 | 32,00 | 31,56 | 31,89 | 0,09% | 25,00 |
| 22.10.2024 | 31,86 | 32,14 | 31,63 | 31,86 | 0,22% | 181,00 |
| 21.10.2024 | 32,33 | 32,43 | 31,64 | 31,79 | -1,58% | - |