Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
25,910€
0,54%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,72 | 25,86 | 25,71 | 25,78 | 0,04% | - |
| 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% | - |
| 23.09.2025 | 24,63 | 25,02 | 24,44 | 24,74 | 1,04% | - |
| 22.09.2025 | 24,61 | 24,64 | 24,33 | 24,49 | 0,49% | - |
| 19.09.2025 | 24,35 | 24,47 | 24,19 | 24,37 | 0,83% | - |
| 18.09.2025 | 23,89 | 24,38 | 23,83 | 24,17 | 1,60% | - |
| 17.09.2025 | 23,71 | 24,38 | 23,67 | 23,79 | 0,15% | - |
| 16.09.2025 | 24,08 | 24,16 | 23,67 | 23,75 | -0,17% | - |
| 15.09.2025 | 23,84 | 23,99 | 23,50 | 23,79 | -0,34% | - |
| 12.09.2025 | 24,14 | 24,18 | 23,85 | 23,87 | -1,16% | - |
| 11.09.2025 | 23,72 | 24,31 | 23,61 | 24,15 | 1,58% | - |
| 10.09.2025 | 23,59 | 23,81 | 23,54 | 23,78 | 1,26% | - |
| 09.09.2025 | 23,61 | 23,81 | 23,47 | 23,48 | -0,70% | - |
| 08.09.2025 | 24,05 | 24,10 | 23,47 | 23,65 | -1,52% | - |
| 05.09.2025 | 24,06 | 24,57 | 23,76 | 24,01 | -0,08% | - |
| 04.09.2025 | 23,73 | 24,05 | 23,68 | 24,03 | 0,75% | - |
| 03.09.2025 | 23,78 | 23,93 | 23,57 | 23,85 | -0,04% | - |
| 02.09.2025 | 24,15 | 24,27 | 23,59 | 23,86 | -1,26% | - |
| 01.09.2025 | 24,14 | 24,17 | 24,07 | 24,17 | 0,23% | 75,00 |
| 29.08.2025 | 23,93 | 24,11 | 23,79 | 24,11 | 0,88% | - |
| 28.08.2025 | 24,07 | 24,31 | 23,75 | 23,90 | -0,67% | - |
| 27.08.2025 | 24,15 | 24,36 | 23,97 | 24,06 | -0,29% | - |
| 26.08.2025 | 24,37 | 24,57 | 24,02 | 24,13 | -1,11% | - |
| 25.08.2025 | 24,65 | 24,65 | 24,23 | 24,40 | 0,62% | - |
| 22.08.2025 | 23,57 | 24,64 | 23,56 | 24,25 | 2,80% | - |
| 21.08.2025 | 23,93 | 24,03 | 23,54 | 23,59 | -1,26% | - |
| 20.08.2025 | 23,87 | 24,01 | 23,74 | 23,89 | 0,10% | - |
| 19.08.2025 | 23,63 | 24,10 | 23,47 | 23,87 | 1,38% | - |
| 18.08.2025 | 23,63 | 23,87 | 23,49 | 23,54 | -0,40% | - |
| 15.08.2025 | 22,91 | 23,94 | 22,64 | 23,64 | 3,14% | - |
| 14.08.2025 | 22,98 | 23,09 | 22,51 | 22,92 | -0,39% | - |
| 13.08.2025 | 22,45 | 23,12 | 22,31 | 23,01 | 2,52% | - |
| 12.08.2025 | 22,07 | 22,48 | 21,93 | 22,44 | 1,49% | - |
| 11.08.2025 | 22,07 | 22,57 | 21,84 | 22,11 | 0,02% | - |
| 08.08.2025 | 20,94 | 22,19 | 20,94 | 22,11 | 5,36% | 77,00 |
| 07.08.2025 | 20,96 | 21,53 | 20,93 | 20,98 | -0,10% | - |
| 06.08.2025 | 22,08 | 22,20 | 20,98 | 21,00 | -5,04% | - |
| 05.08.2025 | 22,17 | 22,47 | 21,88 | 22,12 | -0,32% | - |
| 04.08.2025 | 22,17 | 22,42 | 21,86 | 22,19 | -1,44% | 230,00 |
| 01.08.2025 | 22,74 | 22,81 | 22,18 | 22,51 | -1,01% | - |
| 31.07.2025 | 23,48 | 23,59 | 22,72 | 22,74 | -3,34% | - |
| 30.07.2025 | 23,87 | 24,10 | 23,35 | 23,53 | -1,55% | - |
| 29.07.2025 | 23,90 | 24,16 | 23,75 | 23,90 | -0,06% | - |
| 28.07.2025 | 23,86 | 24,23 | 23,81 | 23,91 | 0,65% | - |
| 25.07.2025 | 23,69 | 23,93 | 23,55 | 23,76 | 0,40% | 20,00 |
| 24.07.2025 | 24,05 | 24,17 | 23,63 | 23,66 | -1,58% | - |
| 23.07.2025 | 24,51 | 24,80 | 23,91 | 24,04 | -1,92% | - |
| 22.07.2025 | 22,88 | 24,68 | 22,82 | 24,51 | 7,26% | - |
| 21.07.2025 | 22,96 | 23,33 | 22,85 | 22,85 | -0,48% | - |
| 18.07.2025 | 22,84 | 23,23 | 22,51 | 22,96 | 0,42% | - |
| 17.07.2025 | 22,58 | 23,49 | 22,37 | 22,87 | 2,19% | - |
| 16.07.2025 | 22,80 | 23,08 | 22,28 | 22,38 | -1,82% | - |
| 15.07.2025 | 23,24 | 23,37 | 22,73 | 22,79 | -1,85% | - |
| 14.07.2025 | 23,44 | 23,71 | 23,02 | 23,22 | -0,85% | - |
| 11.07.2025 | 23,65 | 23,69 | 22,50 | 23,42 | -1,10% | - |
| 10.07.2025 | 23,08 | 23,88 | 22,96 | 23,68 | 2,60% | - |
| 09.07.2025 | 22,77 | 23,25 | 22,75 | 23,08 | 1,45% | - |
| 08.07.2025 | 22,74 | 22,98 | 22,48 | 22,75 | 0,24% | - |
| 07.07.2025 | 22,96 | 23,23 | 22,63 | 22,70 | -1,13% | - |
| 04.07.2025 | 23,19 | 23,19 | 22,94 | 22,96 | -0,97% | - |
| 03.07.2025 | 23,07 | 23,65 | 23,05 | 23,18 | 0,54% | 75,00 |
| 02.07.2025 | 22,93 | 23,24 | 22,82 | 23,06 | -0,99% | 1,00 |
| 01.07.2025 | 22,79 | 24,15 | 22,61 | 23,29 | 2,15% | - |
| 30.06.2025 | 23,60 | 23,76 | 22,74 | 22,80 | -3,96% | - |
| 27.06.2025 | 23,73 | 23,85 | 23,45 | 23,74 | -0,15% | - |
| 26.06.2025 | 22,73 | 23,79 | 22,59 | 23,77 | 4,55% | - |
| 25.06.2025 | 22,81 | 22,90 | 22,40 | 22,74 | -0,20% | - |
| 24.06.2025 | 22,19 | 22,91 | 22,16 | 22,78 | 3,15% | - |
| 23.06.2025 | 22,24 | 22,46 | 21,89 | 22,09 | -0,85% | - |
| 20.06.2025 | 22,37 | 23,02 | 22,27 | 22,28 | -0,40% | - |
| 19.06.2025 | 22,61 | 22,65 | 22,37 | 22,37 | -0,93% | - |
| 18.06.2025 | 22,35 | 22,70 | 22,17 | 22,58 | 0,87% | - |
| 17.06.2025 | 23,63 | 23,63 | 21,95 | 22,38 | -5,33% | - |
| 16.06.2025 | 23,41 | 24,01 | 23,36 | 23,64 | 1,00% | - |
| 13.06.2025 | 23,52 | 23,54 | 23,13 | 23,41 | -0,45% | - |
| 12.06.2025 | 23,49 | 23,74 | 23,22 | 23,51 | -0,38% | - |
| 11.06.2025 | 23,12 | 23,68 | 22,98 | 23,60 | 2,30% | - |
| 10.06.2025 | 22,74 | 23,22 | 22,65 | 23,07 | 1,59% | - |
| 09.06.2025 | 22,22 | 22,98 | 22,21 | 22,71 | 1,95% | - |
| 06.06.2025 | 21,78 | 22,49 | 21,78 | 22,28 | 2,39% | 38,00 |
| 05.06.2025 | 21,95 | 22,10 | 21,55 | 21,76 | -0,98% | 100,00 |
| 04.06.2025 | 22,37 | 22,45 | 21,95 | 21,97 | -1,77% | - |
| 03.06.2025 | 21,62 | 22,41 | 21,52 | 22,37 | 3,49% | 200,00 |
| 02.06.2025 | 22,03 | 22,18 | 21,23 | 21,61 | -2,15% | 40,00 |
| 30.05.2025 | 22,40 | 22,53 | 22,05 | 22,09 | -1,34% | - |
| 29.05.2025 | 22,44 | 22,87 | 22,07 | 22,39 | -0,20% | - |