Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
22,475€
-0,68%
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 |
|---|---|---|---|---|---|---|
| 05.05.2025 | 22,67 | 22,67 | 22,02 | 22,48 | -0,68% | - |
| 02.05.2025 | 22,01 | 22,64 | 21,84 | 22,63 | 2,51% | 46,00 |
| 30.04.2025 | 22,37 | 22,47 | 21,40 | 22,08 | -1,47% | - |
| 29.04.2025 | 22,45 | 22,55 | 22,11 | 22,41 | 0,31% | - |
| 28.04.2025 | 21,96 | 22,50 | 21,94 | 22,34 | 1,18% | - |
| 25.04.2025 | 21,73 | 22,11 | 21,53 | 22,08 | 1,59% | - |
| 24.04.2025 | 21,52 | 21,77 | 21,23 | 21,73 | 0,91% | - |
| 23.04.2025 | 21,27 | 22,15 | 21,27 | 21,54 | 1,44% | 30,00 |
| 22.04.2025 | 20,29 | 21,45 | 20,29 | 21,23 | -0,31% | 95,00 |
| 17.04.2025 | 21,11 | 21,76 | 20,70 | 21,30 | 1,60% | - |
| 16.04.2025 | 21,07 | 21,57 | 20,69 | 20,96 | -0,55% | 150,00 |
| 15.04.2025 | 21,50 | 21,92 | 21,04 | 21,08 | -1,31% | - |
| 14.04.2025 | 20,71 | 21,45 | 20,35 | 21,36 | 5,09% | - |
| 11.04.2025 | 20,30 | 20,65 | 19,68 | 20,32 | 0,22% | - |
| 10.04.2025 | 22,33 | 22,48 | 19,65 | 20,28 | -9,89% | - |
| 09.04.2025 | 21,54 | 23,21 | 20,53 | 22,50 | 1,97% | 600,00 |
| 08.04.2025 | 23,60 | 24,58 | 21,64 | 22,07 | -6,23% | 5,00 |
| 07.04.2025 | 23,99 | 25,16 | 23,10 | 23,53 | -4,56% | 105,00 |
| 04.04.2025 | 25,66 | 25,86 | 24,15 | 24,66 | -6,47% | - |
| 03.04.2025 | 26,91 | 26,91 | 25,17 | 26,36 | -2,06% | - |
| 02.04.2025 | 26,90 | 27,07 | 26,50 | 26,92 | 0,04% | - |
| 01.04.2025 | 26,96 | 27,49 | 26,28 | 26,91 | -0,65% | - |
| 31.03.2025 | 27,17 | 27,32 | 26,63 | 27,08 | -0,37% | - |
| 28.03.2025 | 27,25 | 27,25 | 26,91 | 27,18 | 0,00% | - |
| 27.03.2025 | 27,22 | 27,57 | 27,00 | 27,18 | -0,26% | - |
| 26.03.2025 | 27,58 | 27,62 | 27,09 | 27,25 | -1,05% | - |
| 25.03.2025 | 27,05 | 27,69 | 26,99 | 27,54 | 1,81% | - |
| 24.03.2025 | 27,19 | 27,47 | 27,04 | 27,05 | -0,11% | - |
| 21.03.2025 | 27,36 | 27,42 | 26,94 | 27,08 | -0,99% | - |
| 20.03.2025 | 27,04 | 27,49 | 27,00 | 27,35 | 1,07% | - |
| 19.03.2025 | 26,97 | 27,38 | 26,80 | 27,06 | 0,54% | - |
| 18.03.2025 | 27,01 | 27,15 | 26,50 | 26,92 | -0,76% | - |
| 17.03.2025 | 26,62 | 27,22 | 26,51 | 27,12 | 1,50% | - |
| 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% | - |