Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
31,870€
0,31%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 31,88 | 31,88 | 31,88 | 31,88 | 0,33% | - |
| 20.10.2026 | 31,81 | 32,21 | 31,66 | 31,77 | -0,20% | - |
| 19.10.2026 | 32,69 | 32,74 | 31,78 | 31,84 | -1,96% | 13,00 |
| 16.10.2026 | 32,81 | 33,02 | 32,25 | 32,47 | -1,10% | 342,00 |
| 15.10.2026 | 32,97 | 33,02 | 32,81 | 32,83 | 1,11% | - |
| 14.10.2026 | 32,97 | 33,22 | 32,21 | 32,47 | -1,65% | 13,00 |
| 13.10.2026 | 32,73 | 33,07 | 32,46 | 33,02 | 0,56% | 28,00 |
| 12.10.2026 | 32,65 | 33,02 | 32,57 | 32,83 | 0,81% | - |
| 09.10.2026 | 32,44 | 32,70 | 32,31 | 32,57 | 0,43% | 2.864,00 |
| 08.10.2026 | 32,45 | 32,71 | 31,88 | 32,43 | -0,15% | - |
| 07.10.2026 | 32,58 | 32,70 | 32,05 | 32,48 | -0,02% | - |
| 06.10.2026 | 32,42 | 32,50 | 32,06 | 32,48 | 0,31% | 53,00 |
| 05.10.2026 | 32,36 | 32,65 | 31,70 | 32,38 | 0,53% | 17,00 |
| 02.10.2026 | 31,73 | 32,57 | 31,68 | 32,21 | 0,45% | 2.371,00 |
| 01.10.2026 | 31,86 | 32,20 | 31,40 | 32,07 | 1,28% | - |
| 30.09.2026 | 31,40 | 31,77 | 31,15 | 31,66 | 0,81% | 150,00 |
| 29.09.2026 | 31,90 | 32,14 | 31,26 | 31,41 | -1,60% | 458,00 |
| 28.09.2026 | 31,94 | 32,11 | 31,39 | 31,92 | -0,25% | 135,00 |
| 25.09.2026 | 31,82 | 32,18 | 31,57 | 32,00 | 0,63% | - |
| 24.09.2026 | 31,70 | 31,93 | 31,35 | 31,80 | -0,06% | 1.400,00 |
| 23.09.2026 | 32,61 | 32,68 | 31,80 | 31,82 | -2,09% | - |
| 22.09.2026 | 32,33 | 32,89 | 32,23 | 32,50 | 0,78% | - |
| 21.09.2026 | 32,17 | 32,51 | 32,04 | 32,25 | 0,81% | 28,00 |
| 18.09.2026 | 32,49 | 32,54 | 31,54 | 31,99 | -1,25% | 54,00 |
| 17.09.2026 | 31,91 | 32,62 | 31,61 | 32,39 | 2,08% | 502,00 |
| 16.09.2026 | 31,64 | 32,22 | 31,41 | 31,73 | 0,51% | 1.300,00 |
| 15.09.2026 | 31,89 | 32,04 | 31,44 | 31,57 | -1,10% | - |
| 14.09.2026 | 32,19 | 32,45 | 31,76 | 31,92 | -0,87% | 13,00 |
| 11.09.2026 | 32,50 | 32,69 | 31,96 | 32,20 | -0,63% | 1.125,00 |
| 10.09.2026 | 33,07 | 33,12 | 32,19 | 32,41 | -1,82% | 90,00 |
| 09.09.2026 | 33,87 | 34,21 | 32,75 | 33,01 | -2,57% | 27,00 |
| 08.09.2026 | 32,89 | 33,93 | 32,69 | 33,88 | 2,82% | 1,00 |
| 07.09.2026 | 33,01 | 33,03 | 32,90 | 32,95 | -0,30% | 71,00 |
| 04.09.2026 | 34,29 | 34,32 | 32,71 | 33,05 | -3,59% | - |
| 03.09.2026 | 34,34 | 34,84 | 33,98 | 34,28 | -0,32% | 27,00 |
| 02.09.2026 | 34,10 | 34,71 | 33,83 | 34,39 | 0,78% | 836,00 |
| 01.09.2026 | 34,08 | 34,20 | 33,58 | 34,12 | 0,22% | 81,00 |
| 31.08.2026 | 34,46 | 34,51 | 33,74 | 34,05 | -1,40% | 13,00 |
| 28.08.2026 | 34,55 | 34,85 | 34,49 | 34,53 | -0,03% | - |
| 27.08.2026 | 34,46 | 34,62 | 34,14 | 34,54 | 0,47% | 480,00 |
| 26.08.2026 | 33,99 | 34,40 | 33,76 | 34,38 | 1,22% | - |
| 25.08.2026 | 33,94 | 34,29 | 33,48 | 33,97 | 0,28% | 700,00 |
| 24.08.2026 | 33,77 | 33,99 | 33,25 | 33,87 | 0,13% | 490,00 |
| 21.08.2026 | 34,76 | 35,04 | 33,76 | 33,83 | -2,80% | 463,00 |
| 20.08.2026 | 35,22 | 35,24 | 34,74 | 34,80 | -2,92% | 72,00 |
| 19.08.2026 | 35,64 | 36,26 | 35,58 | 35,85 | -2,44% | - |
| 05.05.2026 | 36,19 | 36,78 | 36,03 | 36,74 | 1,72% | - |
| 04.05.2026 | 36,30 | 36,56 | 36,03 | 36,12 | 1,01% | 28,00 |
| 30.04.2026 | 34,55 | 36,03 | 34,43 | 35,76 | 3,24% | 66,00 |
| 29.04.2026 | 35,01 | 35,04 | 34,47 | 34,64 | -0,84% | 40,00 |
| 28.04.2026 | 35,65 | 35,91 | 34,61 | 34,93 | -1,92% | - |
| 27.04.2026 | 35,60 | 35,97 | 35,37 | 35,62 | 0,01% | 480,00 |
| 24.04.2026 | 35,88 | 35,97 | 35,35 | 35,61 | -0,63% | 820,00 |
| 23.04.2026 | 34,89 | 35,95 | 34,64 | 35,84 | 2,28% | 40,00 |
| 22.04.2026 | 34,68 | 35,59 | 34,61 | 35,04 | 1,35% | 344,00 |
| 21.04.2026 | 34,63 | 35,35 | 34,40 | 34,57 | 0,14% | 63,00 |
| 20.04.2026 | 34,38 | 34,91 | 34,22 | 34,53 | -0,02% | 28,00 |
| 17.04.2026 | 34,06 | 34,62 | 33,95 | 34,53 | 1,49% | 1.500,00 |
| 16.04.2026 | 34,33 | 34,49 | 33,78 | 34,03 | -0,65% | 180,00 |
| 15.04.2026 | 33,61 | 34,30 | 33,46 | 34,25 | 1,83% | - |
| 14.04.2026 | 33,06 | 33,84 | 32,93 | 33,63 | 1,72% | 53,00 |
| 13.04.2026 | 33,07 | 33,24 | 32,63 | 33,06 | -0,38% | - |
| 10.04.2026 | 33,00 | 33,51 | 32,94 | 33,19 | 0,71% | - |
| 09.04.2026 | 33,05 | 33,32 | 32,81 | 32,96 | -0,36% | 284,00 |
| 08.04.2026 | 33,15 | 33,23 | 32,66 | 33,07 | 1,38% | - |
| 07.04.2026 | 32,48 | 32,97 | 32,31 | 32,62 | 1,34% | 1.251,00 |
| 02.04.2026 | 31,82 | 32,59 | 31,54 | 32,19 | -0,76% | - |
| 01.04.2026 | 31,89 | 32,50 | 31,60 | 32,44 | 2,06% | 360,00 |
| 31.03.2026 | 31,46 | 32,05 | 31,17 | 31,79 | 1,65% | - |
| 30.03.2026 | 31,35 | 31,98 | 31,02 | 31,27 | -0,93% | 358,00 |
| 27.03.2026 | 31,76 | 31,78 | 31,33 | 31,56 | -0,12% | 84,00 |
| 26.03.2026 | 31,75 | 32,29 | 31,57 | 31,60 | -0,86% | 540,00 |
| 25.03.2026 | 31,61 | 32,23 | 31,51 | 31,87 | 1,53% | 3.951,00 |
| 24.03.2026 | 31,34 | 31,92 | 31,11 | 31,39 | 0,25% | - |
| 23.03.2026 | 30,33 | 31,69 | 29,85 | 31,32 | 1,11% | 4.013,00 |
| 20.03.2026 | 31,76 | 31,98 | 30,73 | 30,97 | -2,23% | 58,00 |
| 19.03.2026 | 31,37 | 31,91 | 30,70 | 31,68 | 1,05% | - |
| 18.03.2026 | 31,80 | 31,97 | 31,26 | 31,35 | -0,87% | 28,00 |
| 17.03.2026 | 31,41 | 31,88 | 31,35 | 31,62 | 0,59% | - |
| 16.03.2026 | 31,19 | 31,67 | 30,85 | 31,43 | 1,32% | 196,00 |
| 13.03.2026 | 31,00 | 31,72 | 30,95 | 31,03 | -0,03% | - |
| 12.03.2026 | 31,06 | 31,34 | 30,93 | 31,04 | -0,45% | 17,00 |
| 11.03.2026 | 31,03 | 31,40 | 30,87 | 31,18 | 0,47% | - |
| 10.03.2026 | 30,94 | 31,41 | 30,37 | 31,03 | 0,45% | - |
| 09.03.2026 | 30,57 | 30,98 | 30,27 | 30,89 | 0,10% | 225,00 |
| 06.03.2026 | 31,43 | 31,45 | 30,65 | 30,86 | -1,64% | 83,00 |
| 05.03.2026 | 31,88 | 31,94 | 30,96 | 31,38 | -1,46% | 981,00 |
| 04.03.2026 | 31,07 | 31,96 | 31,07 | 31,84 | 1,80% | - |
| 03.03.2026 | 31,15 | 31,40 | 30,53 | 31,28 | -0,14% | 90,00 |
| 02.03.2026 | 30,71 | 31,47 | 30,69 | 31,32 | 1,23% | 45,00 |
| 27.02.2026 | 31,15 | 31,19 | 30,43 | 30,94 | -0,98% | 70,00 |
| 26.02.2026 | 31,22 | 31,43 | 30,67 | 31,25 | -0,07% | 1.456,00 |
| 25.02.2026 | 31,34 | 31,54 | 30,86 | 31,27 | -0,47% | - |
| 24.02.2026 | 32,01 | 32,29 | 31,35 | 31,42 | -1,50% | 700,00 |
| 23.02.2026 | 31,33 | 32,04 | 31,33 | 31,90 | 0,81% | 540,00 |
| 20.02.2026 | 31,66 | 31,81 | 31,25 | 31,64 | 0,29% | 1.280,00 |
| 19.02.2026 | 32,08 | 32,10 | 31,26 | 31,55 | -1,61% | 975,00 |
| 18.02.2026 | 33,18 | 33,35 | 32,05 | 32,06 | -3,13% | 22,00 |
| 17.02.2026 | 33,38 | 33,82 | 32,76 | 33,10 | -1,24% | - |
| 16.02.2026 | 33,51 | 33,62 | 33,46 | 33,52 | 0,22% | 1.815,00 |