Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
31,500€
0,49%
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 |
|---|---|---|---|---|---|---|
| 16.09.2024 | 31,17 | 31,60 | 30,75 | 31,50 | 0,49% | 599,00 |
| 13.09.2024 | 31,36 | 31,88 | 31,16 | 31,35 | 0,24% | 500,00 |
| 12.09.2024 | 30,51 | 31,41 | 30,14 | 31,27 | 2,68% | 100,00 |
| 11.09.2024 | 29,52 | 30,66 | 29,40 | 30,46 | 2,63% | - |
| 10.09.2024 | 29,25 | 29,68 | 29,02 | 29,68 | 1,21% | 301,00 |
| 09.09.2024 | 29,05 | 29,40 | 28,43 | 29,32 | 1,19% | 531,00 |
| 06.09.2024 | 29,82 | 30,08 | 28,92 | 28,98 | -2,82% | 221,00 |
| 05.09.2024 | 29,32 | 29,91 | 29,13 | 29,82 | 1,34% | 2.439,00 |
| 04.09.2024 | 29,53 | 29,91 | 29,28 | 29,42 | -0,66% | 35,00 |
| 03.09.2024 | 29,24 | 29,72 | 28,95 | 29,62 | 1,27% | 67,00 |
| 02.09.2024 | 29,31 | 29,46 | 29,13 | 29,25 | 0,03% | 240,00 |
| 30.08.2024 | 29,27 | 29,75 | 29,13 | 29,24 | 0,14% | - |
| 29.08.2024 | 29,15 | 29,75 | 29,01 | 29,20 | -0,21% | 384,00 |
| 28.08.2024 | 29,27 | 29,35 | 28,98 | 29,26 | 0,38% | - |
| 27.08.2024 | 29,80 | 30,01 | 29,11 | 29,15 | -2,18% | 102,00 |
| 26.08.2024 | 29,73 | 30,38 | 29,43 | 29,80 | 0,35% | 25,00 |
| 23.08.2024 | 27,80 | 29,77 | 27,80 | 29,69 | 6,91% | 107,00 |
| 22.08.2024 | 27,86 | 28,11 | 27,37 | 27,77 | -0,25% | 496,00 |
| 21.08.2024 | 27,81 | 28,03 | 27,52 | 27,84 | 0,14% | 45,00 |
| 20.08.2024 | 28,99 | 29,05 | 27,75 | 27,80 | -4,07% | - |
| 19.08.2024 | 28,50 | 29,00 | 28,31 | 28,98 | 1,44% | 31,00 |
| 16.08.2024 | 28,33 | 28,74 | 28,06 | 28,57 | 1,06% | - |
| 15.08.2024 | 28,17 | 28,82 | 28,12 | 28,27 | 0,46% | 10,00 |
| 14.08.2024 | 28,35 | 28,52 | 27,87 | 28,14 | -0,53% | - |
| 13.08.2024 | 27,66 | 28,32 | 27,58 | 28,29 | 2,69% | - |
| 12.08.2024 | 28,17 | 28,32 | 27,45 | 27,55 | -1,96% | 50,00 |
| 09.08.2024 | 28,62 | 28,89 | 27,97 | 28,10 | -1,80% | 24,00 |
| 08.08.2024 | 27,44 | 28,77 | 27,18 | 28,62 | 3,90% | 1,00 |
| 07.08.2024 | 27,83 | 28,31 | 27,36 | 27,54 | -0,22% | 60,00 |
| 06.08.2024 | 27,61 | 28,31 | 27,11 | 27,60 | 1,17% | 50,00 |
| 05.08.2024 | 28,23 | 28,38 | 26,20 | 27,28 | -4,45% | 903,00 |
| 02.08.2024 | 29,19 | 29,81 | 27,85 | 28,55 | -4,40% | 873,00 |
| 01.08.2024 | 30,35 | 31,15 | 29,81 | 29,87 | -1,68% | 5,00 |
| 31.07.2024 | 30,55 | 31,38 | 30,26 | 30,38 | -0,65% | 10,00 |
| 30.07.2024 | 30,13 | 30,70 | 30,07 | 30,58 | 1,66% | 235,00 |
| 29.07.2024 | 30,31 | 30,85 | 29,83 | 30,08 | -0,33% | 84,00 |
| 26.07.2024 | 30,49 | 31,11 | 30,11 | 30,18 | -0,98% | 433,00 |
| 25.07.2024 | 29,60 | 30,66 | 29,40 | 30,48 | 2,97% | 510,00 |
| 24.07.2024 | 29,65 | 29,99 | 29,43 | 29,60 | -0,32% | 1,00 |
| 23.07.2024 | 29,14 | 29,90 | 28,93 | 29,69 | 1,89% | 20,00 |
| 22.07.2024 | 29,20 | 29,66 | 28,97 | 29,14 | -0,24% | 60,00 |
| 19.07.2024 | 28,93 | 29,35 | 28,52 | 29,21 | 1,11% | 40,00 |
| 18.07.2024 | 29,71 | 30,02 | 28,74 | 28,89 | -2,50% | 70,00 |
| 17.07.2024 | 30,16 | 30,47 | 29,24 | 29,63 | -1,63% | 424,00 |
| 16.07.2024 | 28,51 | 30,20 | 28,20 | 30,12 | 5,98% | 49,00 |
| 15.07.2024 | 30,17 | 30,33 | 28,41 | 28,42 | -5,25% | 253,00 |
| 12.07.2024 | 29,67 | 30,74 | 29,40 | 30,00 | 1,25% | 110,00 |
| 11.07.2024 | 26,88 | 29,71 | 26,79 | 29,63 | 10,11% | 44,00 |
| 10.07.2024 | 26,82 | 27,12 | 26,64 | 26,91 | 0,22% | 23,00 |
| 09.07.2024 | 26,74 | 27,23 | 26,51 | 26,85 | 0,52% | 11,00 |
| 08.07.2024 | 26,76 | 27,02 | 26,18 | 26,71 | -0,43% | 587,00 |
| 05.07.2024 | 26,83 | 27,04 | 26,35 | 26,82 | -0,06% | 1,00 |
| 04.07.2024 | 26,89 | 26,95 | 26,67 | 26,84 | -0,17% | 11,00 |
| 03.07.2024 | 26,32 | 27,12 | 26,23 | 26,88 | 0,77% | 3,00 |
| 02.07.2024 | 26,76 | 27,01 | 26,28 | 26,68 | -0,17% | 59,00 |
| 01.07.2024 | 27,57 | 27,77 | 26,47 | 26,72 | -3,33% | 148,00 |
| 28.06.2024 | 27,94 | 28,22 | 27,06 | 27,64 | -0,97% | 103,00 |
| 27.06.2024 | 27,92 | 28,28 | 27,64 | 27,91 | -0,43% | 120,00 |
| 26.06.2024 | 28,28 | 28,38 | 27,77 | 28,03 | -0,78% | 1.110,00 |
| 25.06.2024 | 28,59 | 28,62 | 28,00 | 28,25 | -1,22% | 32,00 |
| 24.06.2024 | 28,37 | 28,75 | 28,13 | 28,60 | 0,60% | 93,00 |
| 21.06.2024 | 28,40 | 28,64 | 27,98 | 28,43 | 0,14% | 35,00 |
| 20.06.2024 | 28,86 | 29,10 | 28,04 | 28,39 | -1,39% | 42,00 |
| 19.06.2024 | 28,83 | 28,86 | 28,78 | 28,79 | -0,33% | 1,00 |
| 18.06.2024 | 28,82 | 29,10 | 28,14 | 28,89 | 0,64% | 158,00 |
| 17.06.2024 | 29,36 | 29,59 | 27,85 | 28,70 | -2,23% | 1.708,00 |
| 14.06.2024 | 29,43 | 29,66 | 29,18 | 29,36 | -0,37% | 114,00 |
| 13.06.2024 | 29,54 | 29,67 | 29,07 | 29,47 | -0,44% | 438,00 |
| 12.06.2024 | 29,44 | 30,75 | 29,36 | 29,60 | 0,65% | - |
| 11.06.2024 | 29,23 | 29,79 | 28,90 | 29,41 | 0,44% | 149,00 |
| 10.06.2024 | 29,07 | 29,40 | 28,28 | 29,28 | 1,19% | 357,00 |
| 07.06.2024 | 29,24 | 29,42 | 28,60 | 28,93 | -0,94% | 269,00 |
| 06.06.2024 | 30,47 | 30,53 | 29,11 | 29,21 | -4,45% | 220,00 |
| 05.06.2024 | 30,35 | 30,76 | 30,17 | 30,57 | 1,12% | 133,00 |
| 04.06.2024 | 30,48 | 30,69 | 30,19 | 30,23 | -1,02% | 228,00 |
| 03.06.2024 | 30,52 | 31,10 | 30,31 | 30,54 | -0,41% | 58,00 |
| 31.05.2024 | 30,32 | 30,67 | 29,73 | 30,66 | 1,36% | 50,00 |
| 30.05.2024 | 29,46 | 30,55 | 29,35 | 30,25 | 1,77% | 117,00 |
| 29.05.2024 | 30,03 | 30,24 | 28,99 | 29,73 | -1,43% | 84,00 |
| 28.05.2024 | 30,66 | 31,23 | 30,04 | 30,16 | -1,89% | 170,00 |
| 27.05.2024 | 30,72 | 30,93 | 30,65 | 30,74 | 0,26% | 33,00 |
| 24.05.2024 | 29,74 | 30,98 | 29,49 | 30,66 | 3,29% | 1.001,00 |
| 23.05.2024 | 30,40 | 31,01 | 29,42 | 29,68 | -2,29% | 8,00 |
| 22.05.2024 | 29,77 | 31,13 | 29,51 | 30,38 | 1,91% | 241,00 |
| 21.05.2024 | 29,17 | 29,92 | 28,98 | 29,81 | 1,55% | 444,00 |
| 20.05.2024 | 29,33 | 29,87 | 28,90 | 29,35 | -0,05% | 45,00 |
| 17.05.2024 | 29,34 | 29,60 | 29,16 | 29,37 | 0,12% | 105,00 |
| 16.05.2024 | 29,68 | 29,73 | 28,90 | 29,33 | -1,35% | 29,00 |
| 15.05.2024 | 29,39 | 30,05 | 28,97 | 29,73 | 1,04% | 239,00 |
| 14.05.2024 | 29,72 | 30,34 | 29,05 | 29,43 | -1,09% | - |
| 13.05.2024 | 29,80 | 30,25 | 29,22 | 29,75 | -0,08% | 203,00 |
| 10.05.2024 | 30,07 | 30,35 | 29,14 | 29,78 | -1,72% | 308,00 |
| 09.05.2024 | 27,96 | 30,33 | 27,75 | 30,30 | 6,63% | 462,00 |
| 08.05.2024 | 24,87 | 28,64 | 24,86 | 28,41 | 16,29% | 616,00 |
| 07.05.2024 | 24,21 | 24,72 | 24,21 | 24,43 | 0,74% | 88,00 |
| 06.05.2024 | 24,16 | 24,55 | 23,89 | 24,25 | 0,41% | 466,00 |
| 03.05.2024 | 23,63 | 24,28 | 23,62 | 24,15 | 2,94% | - |
| 02.05.2024 | 22,80 | 23,61 | 22,61 | 23,46 | 0,13% | 360,00 |
| 30.04.2024 | 23,81 | 23,87 | 23,28 | 23,43 | -1,47% | 170,00 |
| 29.04.2024 | 24,28 | 24,74 | 23,67 | 23,78 | -2,10% | 107,00 |