29,850$
0,37%
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 |
|---|---|---|---|---|---|---|
| 14.10.2025 | 29,26 | 29,98 | 29,21 | 29,85 | 0,37% | 1.213.974,00 |
| 13.10.2025 | 29,64 | 30,07 | 29,50 | 29,74 | 0,85% | 1.050.822,00 |
| 10.10.2025 | 30,77 | 30,99 | 29,49 | 29,49 | -3,66% | 1.193.382,00 |
| 09.10.2025 | 30,73 | 30,97 | 30,25 | 30,61 | -0,42% | 1.388.244,00 |
| 08.10.2025 | 31,01 | 31,06 | 30,32 | 30,74 | -0,03% | 1.401.409,00 |
| 07.10.2025 | 30,35 | 30,79 | 30,35 | 30,75 | 0,59% | 1.502.223,00 |
| 06.10.2025 | 30,64 | 31,34 | 30,56 | 30,57 | -1,86% | 1.005.157,00 |
| 02.10.2025 | 31,57 | 31,62 | 31,08 | 31,15 | -1,24% | 1.151.160,00 |
| 01.10.2025 | 30,73 | 31,73 | 30,70 | 31,54 | 2,74% | 1.296.519,00 |
| 30.09.2025 | 30,93 | 31,18 | 30,25 | 30,70 | -0,62% | 2.274.214,00 |
| 29.09.2025 | 30,51 | 30,91 | 30,44 | 30,89 | 1,25% | 1.307.400,00 |
| 26.09.2025 | 29,72 | 30,54 | 29,68 | 30,51 | 2,73% | 1.241.240,00 |
| 25.09.2025 | 29,51 | 29,76 | 29,29 | 29,70 | 0,24% | 667.523,00 |
| 24.09.2025 | 29,70 | 30,13 | 29,51 | 29,63 | 0,82% | 1.224.854,00 |
| 23.09.2025 | 29,03 | 29,52 | 29,01 | 29,39 | 1,55% | 1.187.322,00 |
| 22.09.2025 | 28,81 | 29,01 | 28,66 | 28,94 | 0,14% | 987.708,00 |
| 19.09.2025 | 28,61 | 28,92 | 28,40 | 28,90 | 0,77% | 1.951.937,00 |
| 18.09.2025 | 28,30 | 28,71 | 28,25 | 28,68 | 2,06% | 857.848,00 |
| 17.09.2025 | 28,27 | 29,01 | 27,95 | 28,10 | -0,11% | 1.045.921,00 |
| 16.09.2025 | 28,34 | 28,56 | 28,09 | 28,13 | -0,85% | 990.864,00 |
| 15.09.2025 | 28,13 | 28,37 | 27,61 | 28,37 | 1,50% | 776.552,00 |
| 12.09.2025 | 28,04 | 28,18 | 27,90 | 27,95 | -1,34% | 609.865,00 |
| 11.09.2025 | 27,76 | 28,53 | 27,71 | 28,33 | 2,13% | 869.138,00 |
| 10.09.2025 | 27,87 | 28,03 | 27,66 | 27,74 | 0,43% | 809.101,00 |
| 09.09.2025 | 27,88 | 27,88 | 27,48 | 27,62 | -0,58% | 668.265,00 |
| 08.09.2025 | 28,14 | 28,20 | 27,56 | 27,78 | -1,45% | 882.668,00 |
| 05.09.2025 | 28,44 | 28,82 | 28,03 | 28,19 | 0,57% | 980.198,00 |
| 04.09.2025 | 27,95 | 28,03 | 27,56 | 28,03 | 0,65% | 1.063.512,00 |
| 03.09.2025 | 27,55 | 27,91 | 27,52 | 27,85 | 0,43% | 1.086.342,00 |
| 02.09.2025 | 27,78 | 27,84 | 27,47 | 27,73 | -1,81% | 917.986,00 |
| 29.08.2025 | 28,05 | 28,24 | 27,81 | 28,24 | 1,04% | 873.561,00 |
| 28.08.2025 | 28,26 | 28,31 | 27,77 | 27,95 | -0,21% | 623.635,00 |
| 27.08.2025 | 28,00 | 28,26 | 27,90 | 28,01 | -0,25% | 713.818,00 |
| 26.08.2025 | 28,29 | 28,64 | 27,96 | 28,08 | -1,02% | 949.981,00 |
| 25.08.2025 | 28,48 | 28,64 | 28,23 | 28,37 | -1,49% | 781.797,00 |
| 22.08.2025 | 27,58 | 28,94 | 27,49 | 28,80 | 5,26% | 1.259.219,00 |
| 21.08.2025 | 27,75 | 27,84 | 27,34 | 27,36 | -1,87% | 560.738,00 |
| 20.08.2025 | 27,90 | 28,02 | 27,67 | 27,88 | 0,29% | 861.247,00 |
| 19.08.2025 | 27,57 | 28,13 | 27,42 | 27,80 | 1,09% | 854.964,00 |
| 18.08.2025 | 27,70 | 28,00 | 27,38 | 27,50 | -0,51% | 1.255.503,00 |
| 15.08.2025 | 26,81 | 28,02 | 26,51 | 27,64 | 3,60% | 1.824.300,00 |
| 14.08.2025 | 26,52 | 26,70 | 26,33 | 26,68 | -0,82% | 769.060,00 |
| 13.08.2025 | 26,21 | 27,05 | 26,06 | 26,90 | 2,59% | 1.469.782,00 |
| 12.08.2025 | 25,87 | 26,26 | 25,51 | 26,22 | 2,18% | 1.134.518,00 |
| 11.08.2025 | 25,99 | 26,37 | 25,35 | 25,66 | -0,19% | 1.235.298,00 |
| 08.08.2025 | 24,49 | 25,88 | 24,42 | 25,71 | 5,46% | 1.672.510,00 |
| 07.08.2025 | 24,80 | 25,09 | 24,38 | 24,38 | -0,25% | 1.382.039,00 |
| 06.08.2025 | 25,50 | 25,52 | 24,44 | 24,44 | -4,38% | 1.303.696,00 |
| 05.08.2025 | 25,60 | 25,80 | 25,28 | 25,56 | -0,39% | 1.210.482,00 |
| 04.08.2025 | 25,64 | 25,93 | 25,26 | 25,66 | -0,12% | 1.190.946,00 |
| 01.08.2025 | 26,01 | 26,30 | 25,58 | 25,69 | -1,08% | 1.283.484,00 |
| 31.07.2025 | 26,50 | 26,89 | 25,93 | 25,97 | -3,28% | 1.235.552,00 |
| 30.07.2025 | 27,62 | 27,62 | 26,68 | 26,85 | -2,58% | 942.660,00 |
| 29.07.2025 | 27,85 | 27,85 | 27,39 | 27,56 | -0,47% | 670.874,00 |
| 28.07.2025 | 27,87 | 28,06 | 27,58 | 27,69 | -0,82% | 942.935,00 |
| 25.07.2025 | 27,98 | 27,98 | 27,61 | 27,92 | 0,32% | 493.236,00 |
| 24.07.2025 | 28,03 | 28,43 | 27,80 | 27,83 | -1,70% | 652.720,00 |
| 23.07.2025 | 28,67 | 28,75 | 28,14 | 28,31 | -1,74% | 969.544,00 |
| 22.07.2025 | 26,83 | 28,99 | 26,83 | 28,81 | 7,66% | 2.267.131,00 |
| 21.07.2025 | 26,99 | 27,21 | 26,71 | 26,76 | 0,26% | 831.771,00 |
| 18.07.2025 | 26,69 | 27,00 | 26,21 | 26,69 | 0,76% | 1.043.518,00 |
| 17.07.2025 | 26,05 | 27,24 | 25,92 | 26,49 | 1,73% | 1.596.570,00 |
| 16.07.2025 | 26,57 | 26,75 | 26,01 | 26,04 | -1,55% | 1.203.654,00 |
| 15.07.2025 | 27,13 | 27,36 | 26,38 | 26,45 | -2,43% | 1.022.575,00 |
| 14.07.2025 | 27,40 | 27,69 | 26,85 | 27,11 | -1,09% | 1.069.443,00 |
| 11.07.2025 | 27,53 | 27,61 | 27,05 | 27,41 | -0,94% | 900.919,00 |
| 10.07.2025 | 26,99 | 27,92 | 26,84 | 27,67 | 2,29% | 1.136.683,00 |
| 09.07.2025 | 26,80 | 27,17 | 26,68 | 27,05 | 1,35% | 1.261.896,00 |
| 08.07.2025 | 26,42 | 26,88 | 26,36 | 26,69 | 0,26% | 1.280.838,00 |
| 07.07.2025 | 26,64 | 27,17 | 26,48 | 26,62 | -2,35% | 1.215.144,00 |
| 03.07.2025 | 27,17 | 27,81 | 27,09 | 27,26 | 0,15% | 823.429,00 |
| 02.07.2025 | 27,00 | 27,39 | 26,86 | 27,22 | -0,69% | 1.215.025,00 |
| 01.07.2025 | 26,64 | 28,42 | 26,63 | 27,41 | 2,05% | 2.025.094,00 |
| 30.06.2025 | 27,40 | 27,44 | 26,69 | 26,86 | -2,89% | 3.169.883,00 |
| 27.06.2025 | 27,83 | 27,92 | 27,43 | 27,66 | -0,40% | 3.013.967,00 |
| 26.06.2025 | 26,49 | 27,91 | 26,49 | 27,77 | 4,79% | 1.801.045,00 |
| 25.06.2025 | 26,26 | 26,64 | 25,87 | 26,50 | 0,08% | 2.998.087,00 |
| 24.06.2025 | 25,82 | 26,63 | 25,80 | 26,48 | 3,52% | 1.674.934,00 |
| 23.06.2025 | 25,52 | 25,88 | 25,23 | 25,58 | -0,16% | 1.811.916,00 |
| 20.06.2025 | 26,04 | 26,52 | 25,61 | 25,62 | -1,31% | 2.600.793,00 |
| 18.06.2025 | 25,73 | 26,09 | 25,49 | 25,96 | 1,01% | 1.379.420,00 |
| 17.06.2025 | 26,55 | 26,70 | 25,28 | 25,70 | -5,90% | 3.106.127,00 |
| 16.06.2025 | 27,20 | 27,88 | 27,07 | 27,31 | 1,07% | 1.579.759,00 |
| 13.06.2025 | 26,75 | 27,13 | 26,69 | 27,02 | -0,84% | 1.085.372,00 |
| 12.06.2025 | 27,17 | 27,55 | 26,92 | 27,25 | 0,44% | 1.808.809,00 |
| 11.06.2025 | 26,49 | 27,22 | 26,39 | 27,13 | 2,80% | 2.091.608,00 |
| 10.06.2025 | 26,16 | 26,53 | 25,94 | 26,39 | 1,62% | 1.025.034,00 |
| 09.06.2025 | 25,50 | 26,25 | 25,45 | 25,97 | 2,24% | 1.197.545,00 |
| 06.06.2025 | 25,12 | 25,61 | 25,09 | 25,40 | 2,05% | 676.657,00 |
| 05.06.2025 | 25,09 | 25,13 | 24,71 | 24,89 | -0,68% | 1.400.075,00 |
| 04.06.2025 | 25,58 | 25,60 | 25,05 | 25,06 | -1,49% | 867.354,00 |
| 03.06.2025 | 24,74 | 25,49 | 24,50 | 25,44 | 2,83% | 1.084.131,00 |
| 02.06.2025 | 24,95 | 24,98 | 24,29 | 24,74 | -1,24% | 1.114.411,00 |
| 30.05.2025 | 25,43 | 25,45 | 24,95 | 25,05 | -1,61% | 1.693.470,00 |
| 29.05.2025 | 25,47 | 25,71 | 25,10 | 25,46 | 0,51% | 1.313.030,00 |
| 28.05.2025 | 25,60 | 25,67 | 25,24 | 25,33 | -0,98% | 1.082.189,00 |
| 27.05.2025 | 25,41 | 25,78 | 24,87 | 25,58 | 1,23% | 1.845.320,00 |
| 23.05.2025 | 25,14 | 25,47 | 25,06 | 25,27 | -0,63% | 1.116.012,00 |
| 22.05.2025 | 26,71 | 26,71 | 24,95 | 25,43 | -5,53% | 2.680.836,00 |
| 21.05.2025 | 27,82 | 27,88 | 26,91 | 26,92 | -3,79% | 937.018,00 |