Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
34,375€
-1,01%
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 |
|---|---|---|---|---|---|---|
| 25.06.2026 | 34,43 | 34,43 | 34,40 | 34,40 | -0,94% | - |
| 24.06.2026 | 34,40 | 35,17 | 34,39 | 34,73 | 1,21% | - |
| 23.06.2026 | 34,34 | 34,65 | 33,90 | 34,31 | 0,10% | 1,00 |
| 22.06.2026 | 33,97 | 34,69 | 33,97 | 34,28 | 0,78% | - |
| 19.06.2026 | 34,03 | 34,11 | 33,95 | 34,01 | 0,73% | - |
| 18.06.2026 | 33,03 | 34,03 | 33,03 | 33,77 | 2,12% | - |
| 17.06.2026 | 33,61 | 34,15 | 32,97 | 33,07 | -0,96% | - |
| 16.06.2026 | 32,99 | 33,59 | 32,99 | 33,39 | 1,24% | - |
| 15.06.2026 | 33,10 | 33,74 | 32,63 | 32,98 | -0,53% | - |
| 12.06.2026 | 32,24 | 33,42 | 32,24 | 33,15 | 3,27% | 100,00 |
| 11.06.2026 | 31,54 | 32,16 | 31,49 | 32,10 | 1,53% | - |
| 10.06.2026 | 32,07 | 32,07 | 31,37 | 31,62 | -1,36% | - |
| 09.06.2026 | 32,40 | 32,76 | 31,99 | 32,05 | -1,84% | 369,00 |
| 08.06.2026 | 33,43 | 34,18 | 32,39 | 32,65 | -2,83% | 16,00 |
| 05.06.2026 | 34,65 | 34,77 | 33,33 | 33,60 | -3,46% | 1,00 |
| 04.06.2026 | 34,59 | 35,08 | 34,44 | 34,81 | -0,24% | - |
| 03.06.2026 | 34,98 | 34,98 | 34,89 | 34,89 | -0,40% | - |
| 02.06.2026 | 34,57 | 35,47 | 34,32 | 35,03 | 1,17% | - |
| 01.06.2026 | 35,17 | 35,42 | 34,47 | 34,63 | -0,63% | - |
| 29.05.2026 | 35,55 | 35,74 | 34,75 | 34,85 | -2,29% | - |
| 28.05.2026 | 35,87 | 35,97 | 35,43 | 35,66 | 0,62% | - |
| 27.05.2026 | 35,43 | 35,46 | 35,40 | 35,44 | 0,45% | - |
| 26.05.2026 | 35,22 | 35,91 | 34,98 | 35,28 | 0,21% | - |
| 25.05.2026 | 35,03 | 35,24 | 35,03 | 35,21 | 0,07% | - |
| 22.05.2026 | 35,02 | 35,75 | 34,85 | 35,18 | 0,44% | - |
| 21.05.2026 | 34,57 | 35,11 | 34,30 | 35,03 | 0,94% | 1,00 |
| 20.05.2026 | 34,21 | 34,90 | 34,19 | 34,70 | 1,54% | - |
| 19.05.2026 | 34,99 | 35,10 | 34,17 | 34,18 | -1,97% | - |
| 18.05.2026 | 35,43 | 35,45 | 34,71 | 34,86 | -1,12% | - |
| 15.05.2026 | 35,47 | 35,61 | 34,63 | 35,26 | 0,36% | - |
| 14.05.2026 | 34,69 | 35,53 | 34,69 | 35,13 | 1,08% | - |
| 13.05.2026 | 34,91 | 35,45 | 34,76 | 34,76 | -0,33% | - |
| 12.05.2026 | 34,78 | 35,23 | 34,13 | 34,87 | 0,04% | - |
| 11.05.2026 | 34,85 | 35,79 | 34,81 | 34,86 | -0,66% | 22,00 |
| 08.05.2026 | 36,68 | 37,40 | 34,59 | 35,09 | -3,27% | - |
| 07.05.2026 | 36,87 | 37,30 | 36,09 | 36,27 | -1,55% | 1,00 |
| 06.05.2026 | 36,52 | 36,96 | 36,43 | 36,84 | 0,55% | - |
| 05.05.2026 | 36,12 | 36,78 | 35,96 | 36,64 | 1,58% | - |
| 04.05.2026 | 36,29 | 36,57 | 36,02 | 36,07 | 0,87% | 501,00 |
| 30.04.2026 | 34,64 | 36,04 | 34,44 | 35,76 | 3,11% | - |
| 29.04.2026 | 34,90 | 35,16 | 34,50 | 34,68 | -1,21% | - |
| 28.04.2026 | 35,64 | 35,92 | 34,98 | 35,11 | -1,57% | - |
| 27.04.2026 | 35,62 | 35,97 | 35,26 | 35,67 | -0,07% | 278,00 |
| 24.04.2026 | 35,85 | 36,02 | 35,35 | 35,69 | -0,38% | - |
| 23.04.2026 | 35,07 | 35,95 | 34,81 | 35,83 | 2,24% | - |
| 22.04.2026 | 34,52 | 35,61 | 34,52 | 35,04 | 1,26% | - |
| 21.04.2026 | 34,51 | 35,35 | 34,39 | 34,61 | -0,20% | - |
| 20.04.2026 | 34,54 | 34,85 | 34,22 | 34,68 | 0,25% | - |
| 17.04.2026 | 34,01 | 34,63 | 33,96 | 34,59 | 1,75% | - |
| 16.04.2026 | 34,06 | 34,49 | 33,78 | 34,00 | -0,64% | - |
| 15.04.2026 | 33,61 | 34,22 | 33,40 | 34,22 | 1,66% | 51,00 |
| 14.04.2026 | 33,08 | 33,83 | 32,93 | 33,66 | 2,58% | 3,00 |
| 13.04.2026 | 33,51 | 33,51 | 32,63 | 32,81 | -1,09% | - |
| 10.04.2026 | 32,77 | 33,51 | 32,77 | 33,17 | 0,30% | - |
| 09.04.2026 | 33,06 | 33,28 | 32,81 | 33,07 | 0,30% | - |
| 08.04.2026 | 32,60 | 33,17 | 32,38 | 32,97 | 1,23% | - |
| 07.04.2026 | 32,62 | 32,74 | 32,39 | 32,57 | 2,32% | - |
| 02.04.2026 | 31,85 | 31,87 | 31,81 | 31,83 | -1,97% | - |
| 01.04.2026 | 31,94 | 32,48 | 31,60 | 32,47 | 2,82% | - |
| 31.03.2026 | 31,27 | 31,71 | 31,17 | 31,58 | 0,88% | - |
| 30.03.2026 | 31,58 | 32,02 | 31,02 | 31,31 | -0,78% | - |
| 27.03.2026 | 31,61 | 31,73 | 31,46 | 31,55 | -0,94% | - |
| 26.03.2026 | 31,75 | 32,29 | 31,51 | 31,85 | -0,52% | - |
| 25.03.2026 | 31,52 | 32,18 | 31,36 | 32,02 | 1,23% | - |
| 24.03.2026 | 31,29 | 31,90 | 31,13 | 31,63 | 0,02% | - |
| 23.03.2026 | 30,78 | 31,69 | 28,94 | 31,62 | 2,60% | 909,00 |
| 20.03.2026 | 31,81 | 31,97 | 30,82 | 30,82 | -2,93% | - |
| 19.03.2026 | 31,39 | 31,92 | 30,70 | 31,75 | 1,00% | - |
| 18.03.2026 | 31,65 | 32,00 | 31,40 | 31,44 | -0,87% | - |
| 17.03.2026 | 31,38 | 31,87 | 31,37 | 31,71 | 0,67% | - |
| 16.03.2026 | 31,02 | 31,66 | 30,98 | 31,50 | 0,37% | - |
| 13.03.2026 | 31,06 | 31,72 | 31,01 | 31,39 | 1,06% | - |
| 12.03.2026 | 31,19 | 31,19 | 30,94 | 31,06 | -0,56% | - |
| 11.03.2026 | 31,01 | 31,40 | 30,81 | 31,23 | -0,24% | - |
| 10.03.2026 | 30,70 | 31,41 | 30,37 | 31,31 | 2,45% | 366,00 |
| 09.03.2026 | 30,72 | 30,84 | 30,28 | 30,56 | -0,75% | - |
| 06.03.2026 | 31,38 | 31,51 | 30,69 | 30,79 | -1,99% | - |
| 05.03.2026 | 31,86 | 31,93 | 30,99 | 31,41 | -1,52% | - |
| 04.03.2026 | 31,27 | 31,93 | 31,09 | 31,90 | 1,93% | - |
| 03.03.2026 | 31,33 | 31,33 | 30,57 | 31,29 | -0,19% | 1.500,00 |
| 02.03.2026 | 30,61 | 31,47 | 30,46 | 31,35 | 1,93% | 100,00 |
| 27.02.2026 | 31,03 | 31,17 | 30,43 | 30,76 | -1,24% | - |
| 26.02.2026 | 31,25 | 31,42 | 30,67 | 31,14 | -0,64% | - |
| 25.02.2026 | 31,43 | 31,43 | 31,34 | 31,34 | -0,95% | - |
| 24.02.2026 | 31,92 | 32,29 | 31,64 | 31,64 | -0,74% | - |
| 23.02.2026 | 31,62 | 31,93 | 31,33 | 31,88 | 0,95% | - |
| 20.02.2026 | 31,65 | 31,82 | 31,25 | 31,58 | 0,43% | - |
| 19.02.2026 | 32,06 | 32,07 | 31,25 | 31,44 | -2,03% | - |
| 18.02.2026 | 33,09 | 33,32 | 32,08 | 32,09 | -3,36% | - |
| 17.02.2026 | 33,53 | 33,82 | 32,77 | 33,21 | -1,16% | 50,00 |
| 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 |