Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
22,070€
5,20%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 22,59 | 22,78 | 22,32 | 22,43 | -0,60% | - |
| 27.05.2025 | 22,39 | 22,91 | 21,93 | 22,57 | 0,53% | - |
| 26.05.2025 | 22,36 | 22,48 | 22,10 | 22,45 | 0,81% | 10,00 |
| 23.05.2025 | 22,55 | 22,55 | 22,08 | 22,27 | -1,35% | 38,00 |
| 22.05.2025 | 23,76 | 23,86 | 22,12 | 22,57 | -5,17% | 92,00 |
| 21.05.2025 | 24,69 | 24,69 | 23,77 | 23,80 | -3,95% | - |
| 20.05.2025 | 25,14 | 25,45 | 24,71 | 24,78 | -1,29% | - |
| 19.05.2025 | 25,31 | 25,32 | 24,85 | 25,11 | -1,91% | - |
| 16.05.2025 | 25,35 | 25,67 | 25,18 | 25,60 | 0,99% | - |
| 15.05.2025 | 24,37 | 25,55 | 24,12 | 25,35 | 3,79% | - |
| 14.05.2025 | 24,49 | 24,66 | 24,21 | 24,42 | -0,18% | - |
| 13.05.2025 | 23,96 | 24,60 | 23,73 | 24,47 | 2,19% | - |
| 12.05.2025 | 23,99 | 25,31 | 23,87 | 23,94 | -0,02% | - |
| 09.05.2025 | 23,07 | 24,03 | 22,96 | 23,95 | 3,97% | - |
| 08.05.2025 | 23,07 | 23,82 | 22,20 | 23,03 | 0,96% | - |
| 07.05.2025 | 22,89 | 23,10 | 22,72 | 22,81 | 0,33% | - |
| 06.05.2025 | 22,49 | 22,84 | 22,15 | 22,74 | 0,98% | 150,00 |
| 05.05.2025 | 22,67 | 22,67 | 22,02 | 22,52 | -0,51% | - |
| 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% | - |