Hannon Armstrong Sustainable Infrastructure Capital Inc.
[ISIN: US41068X1000]
Aktienkurse
34,990$ -0,11%
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
31.10.2024 35,05 35,60 34,63 34,99 -0,11% 871.496,00
30.10.2024 33,99 35,04 33,97 35,03 2,37% 661.494,00
29.10.2024 34,50 34,59 34,14 34,22 -0,90% 499.795,00
28.10.2024 34,31 34,82 34,14 34,53 1,17% 659.285,00
25.10.2024 34,08 34,28 33,72 34,13 0,15% 506.171,00
24.10.2024 34,47 34,80 33,92 34,08 -1,05% 905.966,00
23.10.2024 34,07 34,48 33,96 34,44 0,29% 529.242,00
22.10.2024 34,62 34,73 34,20 34,34 -0,29% 692.199,00
21.10.2024 35,00 35,20 34,23 34,44 -1,91% 940.741,00
18.10.2024 35,41 35,55 34,86 35,11 -0,65% 437.923,00
17.10.2024 35,38 35,60 35,01 35,34 -0,23% 688.184,00
16.10.2024 35,22 35,44 34,88 35,42 1,20% 1.311.318,00
15.10.2024 35,24 35,49 34,88 35,00 -0,03% 670.312,00
14.10.2024 34,11 35,10 33,90 35,01 2,79% 1.135.242,00
11.10.2024 33,25 34,08 33,25 34,06 2,71% 463.511,00
10.10.2024 34,23 34,72 33,03 33,16 -4,13% 1.399.370,00
09.10.2024 34,32 34,68 34,22 34,59 0,26% 592.362,00
08.10.2024 34,54 34,81 34,09 34,50 -0,69% 1.044.502,00
07.10.2024 34,44 34,95 34,12 34,74 0,49% 1.630.893,00
04.10.2024 33,98 34,68 33,82 34,57 0,76% 1.328.620,00
03.10.2024 33,46 34,33 33,46 34,31 1,54% 529.033,00
02.10.2024 33,29 33,95 33,01 33,79 1,20% 539.838,00
01.10.2024 34,27 34,40 32,97 33,39 -3,13% 837.116,00
30.09.2024 34,56 34,66 34,01 34,47 0,20% 976.635,00
27.09.2024 34,50 35,01 33,92 34,40 2,63% 961.656,00
26.09.2024 34,23 34,63 33,50 33,52 -0,83% 717.963,00
25.09.2024 34,78 34,78 33,41 33,80 -2,73% 1.044.428,00
24.09.2024 34,81 34,89 34,41 34,75 -0,40% 892.717,00
23.09.2024 34,93 35,13 34,56 34,89 0,69% 736.632,00
20.09.2024 34,76 35,11 34,25 34,65 -1,31% 1.948.153,00
19.09.2024 36,06 36,14 35,02 35,11 0,26% 1.140.048,00
18.09.2024 34,95 36,15 34,73 35,02 -0,65% 952.654,00
17.09.2024 34,85 35,36 34,50 35,25 1,38% 780.167,00
16.09.2024 34,68 35,16 34,22 34,77 0,20% 759.061,00
13.09.2024 34,82 35,12 34,51 34,70 0,14% 1.463.892,00
12.09.2024 33,55 34,71 33,23 34,65 3,34% 2.085.042,00
11.09.2024 32,70 33,79 32,43 33,53 2,38% 982.898,00
10.09.2024 32,44 32,77 31,95 32,75 1,27% 646.688,00
09.09.2024 32,10 32,43 31,36 32,34 0,75% 976.979,00
06.09.2024 33,14 33,25 32,06 32,10 -3,11% 629.080,00
05.09.2024 32,76 33,15 32,47 33,13 1,97% 580.872,00
04.09.2024 32,66 33,15 32,32 32,49 -0,85% 645.988,00
03.09.2024 32,41 32,81 31,89 32,77 1,20% 877.766,00
30.08.2024 32,56 32,97 32,17 32,38 -0,03% 684.200,00
29.08.2024 32,52 32,98 32,14 32,39 -0,18% 625.441,00
28.08.2024 32,40 32,58 32,19 32,45 -0,49% 448.464,00
27.08.2024 33,01 33,49 32,56 32,61 -2,01% 752.688,00
26.08.2024 33,66 33,94 32,83 33,28 0,09% 911.595,00
23.08.2024 31,09 33,31 31,06 33,25 7,71% 1.687.050,00
22.08.2024 30,78 31,21 30,41 30,87 -0,58% 369.189,00
21.08.2024 30,89 31,18 30,66 31,05 0,52% 732.457,00
20.08.2024 32,04 32,04 30,78 30,89 -3,77% 1.024.538,00
19.08.2024 31,50 32,14 31,50 32,10 1,90% 938.634,00
16.08.2024 31,03 31,67 31,00 31,50 1,42% 424.046,00
15.08.2024 31,56 31,63 30,56 31,06 0,39% 483.915,00
14.08.2024 31,29 31,64 30,68 30,94 -0,61% 400.192,00
13.08.2024 30,57 31,15 30,15 31,13 3,05% 638.573,00
12.08.2024 30,71 30,73 29,97 30,21 -1,63% 491.895,00
09.08.2024 31,26 31,26 30,54 30,71 -1,76% 577.575,00
08.08.2024 30,54 31,42 30,12 31,26 4,03% 554.430,00
07.08.2024 30,86 30,95 29,86 30,05 -0,36% 582.249,00
06.08.2024 29,95 30,95 29,58 30,16 0,77% 817.239,00
05.08.2024 30,21 31,08 28,73 29,93 -3,89% 1.407.401,00
02.08.2024 31,00 31,80 30,30 31,14 -3,05% 1.574.156,00
01.08.2024 33,26 33,74 32,08 32,12 -1,98% 1.333.682,00
31.07.2024 33,86 34,00 32,75 32,77 -0,88% 889.161,00
30.07.2024 32,80 33,18 32,51 33,06 1,44% 745.025,00
29.07.2024 32,83 33,34 32,28 32,59 -0,58% 867.599,00
26.07.2024 33,80 33,83 32,68 32,78 -0,67% 914.925,00
25.07.2024 32,03 33,26 31,77 33,00 3,03% 1.549.743,00
24.07.2024 32,21 32,59 31,90 32,03 -0,65% 1.046.715,00
23.07.2024 31,55 32,47 31,29 32,24 1,48% 744.761,00
22.07.2024 32,03 32,34 31,52 31,77 0,03% 1.038.765,00
19.07.2024 31,42 31,98 31,02 31,76 0,89% 721.395,00
18.07.2024 32,17 32,81 31,35 31,48 -2,90% 2.484.638,00
17.07.2024 32,43 33,33 31,94 32,42 -1,43% 1.116.037,00
16.07.2024 31,66 32,92 31,16 32,89 6,06% 1.574.032,00
15.07.2024 32,23 32,48 30,93 31,01 -5,23% 1.455.533,00
12.07.2024 32,50 33,52 32,41 32,72 1,61% 1.520.708,00
11.07.2024 30,21 32,28 30,01 32,20 10,54% 2.582.553,00
10.07.2024 29,15 29,34 28,84 29,13 0,45% 783.781,00
09.07.2024 28,79 29,44 28,72 29,00 0,35% 601.956,00
08.07.2024 29,00 29,18 28,37 28,90 -0,45% 1.209.493,00
05.07.2024 28,90 29,29 28,50 29,03 0,10% 708.887,00
03.07.2024 28,63 29,32 28,31 29,00 1,05% 537.792,00
02.07.2024 28,71 29,05 28,20 28,70 -0,10% 1.379.018,00
01.07.2024 29,68 29,68 28,42 28,73 -2,94% 1.227.722,00
28.06.2024 30,24 30,24 28,99 29,60 -1,04% 3.432.933,00
27.06.2024 29,86 30,12 29,57 29,91 0,07% 872.691,00
26.06.2024 29,98 30,32 29,73 29,89 -1,26% 738.604,00
25.06.2024 30,51 30,57 29,99 30,27 -1,24% 590.850,00
24.06.2024 30,47 30,86 30,16 30,65 0,92% 989.069,00
21.06.2024 30,40 30,51 29,91 30,37 -0,16% 2.390.988,00
20.06.2024 30,95 31,22 30,00 30,42 -1,84% 1.425.178,00
18.06.2024 30,77 31,25 30,18 30,99 0,42% 748.419,00
17.06.2024 31,15 31,25 29,85 30,86 -1,81% 824.062,00
14.06.2024 31,07 31,72 31,07 31,43 -0,51% 470.118,00
13.06.2024 31,74 32,05 31,52 31,59 -1,10% 477.494,00
12.06.2024 33,22 33,38 31,84 31,94 1,11% 1.021.509,00
11.06.2024 31,22 32,01 30,95 31,59 0,25% 964.763,00