Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
26,450€
3,64%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.10.2024 | 32,63 | 32,73 | 32,12 | 32,30 | -1,13% | - |
| 17.10.2024 | 32,81 | 32,87 | 32,44 | 32,67 | -0,43% | - |
| 16.10.2024 | 32,14 | 32,83 | 32,09 | 32,81 | 2,05% | - |
| 15.10.2024 | 32,03 | 32,55 | 31,95 | 32,15 | 0,37% | 75,00 |
| 14.10.2024 | 31,15 | 32,18 | 31,08 | 32,03 | 3,12% | 1.000,00 |
| 11.10.2024 | 30,32 | 31,16 | 30,25 | 31,06 | 2,17% | - |
| 10.10.2024 | 31,62 | 31,73 | 30,23 | 30,40 | -3,80% | - |
| 09.10.2024 | 31,42 | 31,70 | 31,23 | 31,60 | 0,51% | - |
| 08.10.2024 | 31,66 | 31,71 | 31,05 | 31,44 | -0,76% | - |
| 07.10.2024 | 31,50 | 31,78 | 31,09 | 31,68 | 0,54% | - |
| 04.10.2024 | 31,11 | 31,59 | 30,73 | 31,51 | 1,38% | - |
| 03.10.2024 | 30,60 | 31,14 | 30,20 | 31,08 | 1,37% | - |
| 02.10.2024 | 30,17 | 30,72 | 29,90 | 30,66 | 1,39% | 17,00 |
| 01.10.2024 | 30,96 | 31,10 | 29,86 | 30,24 | -2,39% | - |
| 30.09.2024 | 30,80 | 31,08 | 30,56 | 30,98 | 0,55% | 164,00 |
| 27.09.2024 | 29,99 | 31,35 | 29,99 | 30,81 | 2,46% | - |
| 26.09.2024 | 30,36 | 31,19 | 29,97 | 30,07 | -0,92% | - |
| 25.09.2024 | 31,08 | 31,10 | 30,07 | 30,35 | -2,22% | - |
| 24.09.2024 | 31,40 | 31,70 | 30,86 | 31,04 | -1,15% | - |
| 23.09.2024 | 31,01 | 31,55 | 31,01 | 31,40 | 1,06% | - |
| 20.09.2024 | 31,46 | 31,49 | 30,77 | 31,07 | -1,21% | - |
| 19.09.2024 | 31,90 | 32,33 | 31,39 | 31,45 | -0,35% | - |
| 18.09.2024 | 31,72 | 32,35 | 31,11 | 31,56 | -0,28% | - |
| 17.09.2024 | 31,23 | 31,79 | 31,13 | 31,65 | 1,09% | - |
| 16.09.2024 | 31,30 | 31,60 | 30,75 | 31,31 | -0,16% | - |
| 13.09.2024 | 31,26 | 31,90 | 31,15 | 31,36 | 0,29% | - |
| 12.09.2024 | 30,45 | 31,41 | 30,10 | 31,27 | 2,69% | - |
| 11.09.2024 | 29,64 | 30,66 | 29,34 | 30,45 | 2,73% | - |
| 10.09.2024 | 29,31 | 29,72 | 29,02 | 29,64 | 1,13% | - |
| 09.09.2024 | 28,94 | 29,37 | 28,43 | 29,31 | 1,07% | - |
| 06.09.2024 | 29,82 | 30,02 | 28,92 | 29,00 | -2,75% | - |
| 05.09.2024 | 29,32 | 29,91 | 29,14 | 29,82 | 1,43% | - |
| 04.09.2024 | 29,77 | 29,89 | 29,28 | 29,40 | -1,26% | - |
| 03.09.2024 | 29,31 | 29,78 | 28,95 | 29,78 | 1,59% | - |
| 02.09.2024 | 29,28 | 29,31 | 29,13 | 29,31 | 0,31% | - |
| 30.08.2024 | 29,24 | 29,75 | 29,13 | 29,22 | 0,14% | - |
| 29.08.2024 | 29,18 | 29,75 | 29,01 | 29,18 | -0,17% | - |
| 28.08.2024 | 29,16 | 29,38 | 28,98 | 29,23 | 0,31% | - |
| 27.08.2024 | 29,82 | 29,98 | 29,11 | 29,14 | -2,25% | - |
| 26.08.2024 | 29,71 | 30,38 | 29,43 | 29,81 | 0,51% | - |
| 23.08.2024 | 27,78 | 29,77 | 27,60 | 29,66 | 6,69% | - |
| 22.08.2024 | 27,85 | 28,07 | 27,37 | 27,80 | -0,11% | - |
| 21.08.2024 | 27,76 | 27,97 | 27,52 | 27,83 | 0,04% | - |
| 20.08.2024 | 28,96 | 29,05 | 27,75 | 27,82 | -4,00% | - |
| 19.08.2024 | 28,56 | 29,00 | 28,49 | 28,98 | 1,33% | - |
| 16.08.2024 | 28,28 | 28,74 | 28,07 | 28,60 | 1,20% | - |
| 15.08.2024 | 28,10 | 28,80 | 28,10 | 28,26 | 0,68% | - |
| 14.08.2024 | 28,32 | 28,56 | 27,87 | 28,07 | -0,78% | - |
| 13.08.2024 | 27,64 | 28,35 | 27,60 | 28,29 | 2,69% | - |
| 12.08.2024 | 28,13 | 28,22 | 27,45 | 27,55 | -2,03% | 36,00 |
| 09.08.2024 | 28,63 | 28,90 | 27,96 | 28,12 | -1,68% | - |
| 08.08.2024 | 27,51 | 28,77 | 27,37 | 28,60 | 3,89% | - |
| 07.08.2024 | 27,59 | 28,33 | 27,33 | 27,53 | -0,25% | - |
| 06.08.2024 | 27,33 | 28,34 | 26,94 | 27,60 | 1,02% | - |
| 05.08.2024 | 28,54 | 33,45 | 26,10 | 27,32 | -4,24% | 70,00 |