Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
33,470€
-0,37%
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 |
|---|---|---|---|---|---|---|
| 17.02.2026 | 33,53 | 33,53 | 33,42 | 33,44 | -0,46% | - |
| 16.02.2026 | 33,45 | 33,63 | 33,45 | 33,60 | 1,21% | 1,00 |
| 13.02.2026 | 31,28 | 33,53 | 31,02 | 33,20 | 9,59% | 18,00 |
| 12.02.2026 | 31,72 | 31,96 | 30,29 | 30,29 | -2,84% | 156,00 |
| 11.02.2026 | 30,84 | 31,19 | 30,33 | 31,18 | 1,28% | - |
| 10.02.2026 | 30,88 | 31,24 | 30,72 | 30,78 | -0,40% | - |
| 09.02.2026 | 30,56 | 30,97 | 29,92 | 30,91 | 0,67% | 1,00 |
| 06.02.2026 | 29,80 | 30,78 | 29,68 | 30,70 | 2,38% | 183,00 |
| 05.02.2026 | 30,37 | 30,53 | 29,78 | 29,99 | -0,76% | - |
| 04.02.2026 | 29,83 | 30,36 | 29,83 | 30,22 | 1,73% | 1,00 |
| 03.02.2026 | 29,21 | 30,16 | 29,11 | 29,70 | 1,61% | 1,00 |
| 02.02.2026 | 29,03 | 29,39 | 28,71 | 29,23 | 1,58% | - |
| 30.01.2026 | 29,36 | 29,36 | 28,72 | 28,78 | -1,76% | - |
| 29.01.2026 | 28,96 | 29,41 | 28,72 | 29,29 | 0,53% | - |
| 28.01.2026 | 28,71 | 29,25 | 28,60 | 29,14 | 1,37% | - |
| 27.01.2026 | 28,65 | 28,98 | 28,35 | 28,74 | 0,07% | - |
| 26.01.2026 | 28,71 | 28,75 | 28,32 | 28,72 | -0,43% | - |
| 23.01.2026 | 29,39 | 29,53 | 28,79 | 28,85 | -3,06% | - |
| 22.01.2026 | 29,38 | 29,84 | 28,87 | 29,76 | 1,83% | - |
| 21.01.2026 | 28,74 | 29,28 | 28,43 | 29,22 | 1,97% | - |
| 20.01.2026 | 29,22 | 29,22 | 27,56 | 28,66 | -2,23% | 280,00 |
| 19.01.2026 | 29,47 | 29,47 | 29,23 | 29,31 | -1,81% | - |
| 16.01.2026 | 29,60 | 29,93 | 29,41 | 29,85 | 0,67% | - |
| 15.01.2026 | 28,97 | 29,85 | 28,95 | 29,65 | 2,15% | - |
| 14.01.2026 | 29,25 | 29,39 | 28,90 | 29,03 | -0,34% | - |
| 13.01.2026 | 29,33 | 29,70 | 28,91 | 29,13 | -0,50% | - |
| 12.01.2026 | 28,76 | 29,57 | 28,40 | 29,27 | 1,83% | 2,00 |
| 09.01.2026 | 28,09 | 28,75 | 28,09 | 28,75 | 2,17% | - |
| 08.01.2026 | 27,83 | 28,40 | 27,51 | 28,14 | 2,22% | - |
| 07.01.2026 | 27,84 | 27,91 | 27,51 | 27,53 | -0,79% | 22,00 |
| 06.01.2026 | 26,96 | 27,76 | 26,83 | 27,75 | 2,61% | 20,00 |
| 05.01.2026 | 27,13 | 27,43 | 26,64 | 27,04 | 0,60% | - |
| 02.01.2026 | 27,56 | 27,56 | 26,69 | 26,88 | -2,91% | 720,00 |
| 30.12.2025 | 27,56 | 27,90 | 27,46 | 27,69 | 0,65% | - |
| 29.12.2025 | 27,53 | 27,83 | 27,44 | 27,51 | -1,75% | - |
| 23.12.2025 | 28,26 | 28,30 | 27,91 | 28,00 | -0,94% | - |
| 22.12.2025 | 27,83 | 28,46 | 27,18 | 28,26 | 1,33% | - |
| 19.12.2025 | 28,00 | 28,75 | 27,88 | 27,89 | -0,55% | - |
| 18.12.2025 | 27,91 | 28,40 | 27,68 | 28,05 | 0,74% | - |
| 17.12.2025 | 27,95 | 28,19 | 27,68 | 27,84 | 0,04% | - |
| 16.12.2025 | 27,80 | 28,10 | 27,62 | 27,83 | -0,25% | - |
| 15.12.2025 | 28,01 | 28,28 | 27,57 | 27,90 | -0,39% | 46,00 |
| 12.12.2025 | 28,19 | 28,45 | 27,65 | 28,01 | -0,74% | 5.242,00 |
| 11.12.2025 | 28,13 | 28,36 | 27,98 | 28,22 | -0,07% | - |
| 10.12.2025 | 28,20 | 28,32 | 27,87 | 28,24 | -0,09% | - |
| 09.12.2025 | 28,46 | 28,93 | 28,21 | 28,27 | -0,72% | - |
| 08.12.2025 | 28,70 | 29,02 | 28,42 | 28,47 | -1,25% | - |
| 05.12.2025 | 28,86 | 29,20 | 28,76 | 28,83 | 0,16% | - |
| 04.12.2025 | 28,57 | 28,93 | 28,52 | 28,79 | 0,58% | - |
| 03.12.2025 | 28,65 | 28,81 | 28,45 | 28,62 | -0,92% | - |
| 02.12.2025 | 29,37 | 29,49 | 28,84 | 28,89 | -1,35% | - |
| 01.12.2025 | 29,63 | 29,63 | 28,81 | 29,28 | -0,93% | - |
| 28.11.2025 | 29,31 | 29,84 | 29,29 | 29,56 | 0,96% | - |
| 27.11.2025 | 29,24 | 29,30 | 29,22 | 29,28 | -1,01% | 200,00 |
| 26.11.2025 | 29,01 | 29,74 | 29,00 | 29,58 | 1,86% | - |
| 25.11.2025 | 28,03 | 29,08 | 27,83 | 29,04 | 3,49% | 28,00 |
| 24.11.2025 | 28,20 | 28,39 | 27,82 | 28,06 | -1,15% | - |
| 21.11.2025 | 28,00 | 28,55 | 27,83 | 28,38 | 0,26% | - |
| 20.11.2025 | 28,69 | 29,21 | 28,20 | 28,31 | -1,74% | 2.714,00 |
| 19.11.2025 | 28,91 | 29,13 | 28,51 | 28,81 | -0,64% | 3.241,00 |
| 18.11.2025 | 28,47 | 29,47 | 28,00 | 28,99 | 0,64% | - |
| 17.11.2025 | 28,95 | 29,20 | 28,81 | 28,81 | -0,16% | 80,00 |
| 14.11.2025 | 28,32 | 28,97 | 27,66 | 28,85 | 2,40% | 25,00 |
| 13.11.2025 | 29,27 | 29,37 | 28,17 | 28,18 | -4,07% | 90,00 |
| 12.11.2025 | 29,30 | 29,57 | 28,86 | 29,37 | 0,50% | 25,00 |
| 11.11.2025 | 29,24 | 29,62 | 28,72 | 29,23 | 0,00% | - |
| 10.11.2025 | 27,69 | 29,54 | 26,80 | 29,23 | 5,70% | 68,00 |
| 07.11.2025 | 24,73 | 27,93 | 24,59 | 27,65 | 10,98% | - |
| 06.11.2025 | 25,18 | 25,39 | 24,90 | 24,92 | -3,36% | - |
| 05.11.2025 | 24,80 | 25,83 | 24,76 | 25,78 | 3,64% | - |
| 04.11.2025 | 24,42 | 24,89 | 24,05 | 24,88 | 1,74% | - |
| 03.11.2025 | 24,05 | 24,50 | 23,72 | 24,45 | 2,28% | - |
| 31.10.2025 | 23,96 | 24,15 | 23,78 | 23,91 | 0,72% | - |
| 30.10.2025 | 24,25 | 24,34 | 23,71 | 23,74 | -1,76% | 84,00 |
| 29.10.2025 | 24,87 | 25,01 | 24,13 | 24,16 | -2,21% | 125,00 |
| 28.10.2025 | 24,67 | 24,82 | 24,36 | 24,71 | -0,16% | - |
| 27.10.2025 | 24,88 | 25,12 | 24,47 | 24,75 | -0,38% | - |
| 24.10.2025 | 24,25 | 25,01 | 24,25 | 24,84 | 2,05% | - |
| 23.10.2025 | 24,32 | 24,49 | 23,96 | 24,34 | 0,16% | 150,00 |
| 22.10.2025 | 24,58 | 24,58 | 23,80 | 24,30 | -0,98% | - |
| 21.10.2025 | 25,17 | 25,30 | 24,54 | 24,54 | -2,48% | - |
| 20.10.2025 | 24,72 | 25,25 | 24,72 | 25,17 | 1,97% | - |
| 17.10.2025 | 25,63 | 25,76 | 24,63 | 24,68 | -4,02% | - |
| 16.10.2025 | 26,22 | 26,52 | 25,68 | 25,72 | -1,64% | - |
| 15.10.2025 | 25,72 | 26,70 | 25,71 | 26,15 | 1,46% | - |
| 14.10.2025 | 25,71 | 25,79 | 25,28 | 25,77 | 0,19% | - |
| 13.10.2025 | 25,38 | 25,97 | 25,38 | 25,72 | 1,00% | - |
| 10.10.2025 | 26,47 | 26,68 | 25,46 | 25,47 | -3,01% | 186,00 |
| 09.10.2025 | 26,43 | 26,64 | 26,17 | 26,26 | -0,70% | - |
| 08.10.2025 | 26,38 | 26,75 | 26,14 | 26,44 | 0,53% | - |
| 07.10.2025 | 26,10 | 26,36 | 26,02 | 26,30 | 0,44% | - |
| 06.10.2025 | 26,11 | 26,78 | 26,11 | 26,19 | 0,13% | - |
| 03.10.2025 | 26,25 | 26,48 | 26,11 | 26,15 | -1,53% | 1,00 |
| 02.10.2025 | 27,13 | 27,13 | 26,52 | 26,56 | -0,62% | - |
| 01.10.2025 | 26,17 | 26,79 | 25,86 | 26,72 | 3,09% | - |
| 30.09.2025 | 26,32 | 26,53 | 25,78 | 25,92 | -1,37% | - |
| 29.09.2025 | 26,19 | 26,46 | 25,96 | 26,28 | 1,04% | - |
| 26.09.2025 | 25,46 | 26,02 | 25,36 | 26,01 | 2,48% | - |
| 25.09.2025 | 25,25 | 25,48 | 25,05 | 25,38 | 0,71% | - |
| 24.09.2025 | 24,95 | 25,68 | 24,86 | 25,20 | 1,86% | - |