Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
34,863€
-2,76%
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 |
|---|---|---|---|---|---|---|
| 05.05.2026 | 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 |
| 13.02.2026 | 30,95 | 33,53 | 30,92 | 33,44 | 10,77% | 2.846,00 |
| 12.02.2026 | 31,46 | 32,03 | 30,16 | 30,19 | -3,68% | 1.095,00 |
| 11.02.2026 | 30,84 | 31,42 | 30,33 | 31,35 | 1,69% | 105,00 |
| 10.02.2026 | 30,87 | 31,22 | 30,71 | 30,83 | -0,06% | - |
| 09.02.2026 | 30,51 | 30,99 | 29,94 | 30,85 | 0,83% | - |
| 06.02.2026 | 29,77 | 30,78 | 29,73 | 30,59 | 2,48% | 14,00 |
| 05.02.2026 | 30,40 | 30,53 | 29,73 | 29,85 | -1,68% | 180,00 |
| 04.02.2026 | 29,87 | 30,38 | 29,77 | 30,36 | 1,83% | 2.312,00 |
| 03.02.2026 | 29,23 | 30,15 | 29,20 | 29,82 | 2,09% | 1.514,00 |
| 02.02.2026 | 28,67 | 29,39 | 28,65 | 29,21 | 0,60% | 437,00 |
| 30.01.2026 | 29,30 | 29,41 | 28,66 | 29,03 | -1,11% | 1.500,00 |
| 29.01.2026 | 28,94 | 29,46 | 28,68 | 29,36 | 1,36% | 2.290,00 |
| 28.01.2026 | 28,78 | 29,25 | 28,71 | 28,96 | 1,37% | 5.600,00 |
| 27.01.2026 | 28,74 | 28,93 | 28,38 | 28,57 | -0,28% | 189,00 |
| 26.01.2026 | 28,60 | 28,75 | 28,32 | 28,65 | -0,14% | - |
| 23.01.2026 | 29,48 | 29,48 | 28,68 | 28,69 | -2,33% | 135,00 |
| 22.01.2026 | 29,41 | 29,88 | 29,34 | 29,38 | -0,03% | 4,00 |
| 21.01.2026 | 28,86 | 29,40 | 28,57 | 29,39 | 2,23% | 180,00 |
| 20.01.2026 | 29,26 | 29,26 | 28,00 | 28,75 | -2,34% | 232,00 |
| 19.01.2026 | 29,37 | 29,44 | 29,26 | 29,44 | -0,94% | 27,00 |
| 16.01.2026 | 29,68 | 29,93 | 29,43 | 29,72 | 0,42% | 84,00 |
| 15.01.2026 | 29,00 | 29,84 | 29,00 | 29,59 | 2,23% | - |
| 14.01.2026 | 29,22 | 29,34 | 28,89 | 28,95 | -1,09% | 14,00 |
| 13.01.2026 | 29,34 | 29,71 | 28,92 | 29,27 | -0,24% | 4.026,00 |
| 12.01.2026 | 28,54 | 29,57 | 28,43 | 29,34 | 2,05% | 13.656,00 |
| 09.01.2026 | 28,12 | 28,82 | 28,10 | 28,75 | 2,37% | 2.088,00 |
| 08.01.2026 | 27,60 | 28,40 | 27,47 | 28,08 | 1,63% | 56,00 |
| 07.01.2026 | 27,80 | 27,90 | 27,28 | 27,63 | -0,68% | 224,00 |
| 06.01.2026 | 26,95 | 27,85 | 26,90 | 27,82 | 3,17% | 1.380,00 |
| 05.01.2026 | 27,25 | 27,39 | 26,63 | 26,97 | -0,64% | 1.185,00 |
| 02.01.2026 | 26,87 | 27,34 | 26,86 | 27,14 | -1,13% | 228,00 |
| 30.12.2025 | 27,47 | 27,50 | 27,45 | 27,45 | -0,13% | 220,00 |
| 29.12.2025 | 27,79 | 27,87 | 27,43 | 27,49 | -1,63% | 112,00 |
| 23.12.2025 | 28,22 | 28,30 | 27,91 | 27,94 | -1,10% | - |
| 22.12.2025 | 27,89 | 28,46 | 27,78 | 28,25 | 1,38% | 1.185,00 |
| 19.12.2025 | 28,06 | 28,76 | 27,82 | 27,87 | -0,48% | 764,00 |
| 18.12.2025 | 27,95 | 28,38 | 27,67 | 28,00 | 0,29% | 1.506,00 |
| 17.12.2025 | 27,94 | 28,19 | 27,68 | 27,92 | 0,41% | 980,00 |
| 16.12.2025 | 27,79 | 28,11 | 27,61 | 27,81 | -0,34% | - |
| 15.12.2025 | 28,09 | 28,22 | 27,58 | 27,90 | -0,50% | 1.655,00 |
| 12.12.2025 | 28,19 | 28,45 | 27,65 | 28,04 | -0,57% | 1.400,00 |
| 11.12.2025 | 28,01 | 28,37 | 27,95 | 28,20 | 0,18% | - |
| 10.12.2025 | 28,18 | 28,32 | 27,88 | 28,15 | -0,23% | 497,00 |
| 09.12.2025 | 28,51 | 28,92 | 28,20 | 28,22 | -0,97% | 522,00 |
| 08.12.2025 | 28,68 | 28,84 | 28,39 | 28,49 | -0,73% | 14,00 |
| 05.12.2025 | 28,82 | 29,21 | 28,67 | 28,70 | -0,45% | 965,00 |