Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
26,695€ 1,41%
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
14.03.2025 26,39 26,87 26,25 26,71 1,44% 50,00
13.03.2025 26,18 26,73 26,04 26,33 0,59% 190,00
12.03.2025 26,30 26,60 25,41 26,17 -0,06% 19,00
11.03.2025 26,73 26,85 25,86 26,19 -2,20% 221,00
10.03.2025 27,49 27,72 26,78 26,78 -2,85% 398,00
07.03.2025 26,60 27,81 26,36 27,56 3,36% 142,00
06.03.2025 26,42 26,74 26,04 26,67 0,77% 26,00
05.03.2025 26,73 26,73 25,93 26,46 -0,45% 260,00
04.03.2025 26,51 26,92 25,60 26,58 0,26% 648,00
03.03.2025 27,63 27,81 26,29 26,51 -3,97% 413,00
28.02.2025 27,39 27,74 26,72 27,61 0,90% -
27.02.2025 27,55 28,19 27,17 27,36 -0,29% 30,00
26.02.2025 27,30 27,97 27,16 27,44 0,66% 540,00
25.02.2025 27,08 27,33 26,73 27,26 0,61% 33,00
24.02.2025 26,62 27,33 26,58 27,10 1,08% 189,00
21.02.2025 27,59 28,01 26,65 26,81 -2,88% 19,00
20.02.2025 27,71 27,96 27,32 27,60 -0,52% 52,00
19.02.2025 27,89 28,08 27,47 27,75 -0,59% -
18.02.2025 26,85 28,23 26,58 27,91 4,16% 92,00
17.02.2025 26,75 26,99 26,54 26,80 0,36% 150,00
14.02.2025 28,02 29,47 26,06 26,70 0,02% 412,00
13.02.2025 26,67 26,99 26,39 26,70 -0,30% 80,00
12.02.2025 27,08 27,32 26,40 26,78 -1,09% 50,00
11.02.2025 27,63 27,66 26,98 27,07 -2,20% -
10.02.2025 27,40 27,80 27,06 27,68 1,50% -
07.02.2025 27,24 27,40 26,85 27,27 0,13% 106,00
06.02.2025 26,72 27,30 26,72 27,24 2,29% 98,00
05.02.2025 26,51 26,73 26,34 26,63 0,04% 27,00
04.02.2025 26,73 26,79 26,09 26,62 -0,60% 287,00
03.02.2025 26,95 27,19 26,55 26,78 -0,81% 40,00
31.01.2025 27,63 27,94 26,82 27,00 -2,10% -
30.01.2025 27,10 27,63 26,89 27,58 1,98% 205,00
29.01.2025 26,16 27,04 26,16 27,04 3,42% 100,00
28.01.2025 26,64 26,96 25,76 26,15 -1,95% 210,00
27.01.2025 25,59 26,67 25,42 26,67 2,66% 1.020,00
24.01.2025 25,51 26,21 25,25 25,98 1,66% 131,00
23.01.2025 25,98 26,20 25,35 25,55 -1,60% 160,00
22.01.2025 26,48 26,53 25,66 25,97 -1,67% 481,00
21.01.2025 26,99 27,12 26,20 26,41 -1,95% 149,00
20.01.2025 27,15 27,16 26,88 26,93 -0,85% 10,00
17.01.2025 27,40 27,81 27,01 27,16 -0,73% 897,00
16.01.2025 26,82 27,54 26,60 27,36 2,15% 11,00
15.01.2025 26,73 27,63 26,64 26,79 0,13% 42,00
14.01.2025 25,86 27,18 25,70 26,75 3,06% 225,00
13.01.2025 26,21 26,37 25,56 25,96 -1,48% 405,00
10.01.2025 26,86 26,89 26,08 26,35 -1,79% 137,00
09.01.2025 26,83 27,06 26,78 26,83 0,58% 17,00
08.01.2025 26,74 27,53 26,56 26,67 -0,02% 1.081,00
07.01.2025 26,30 26,73 26,05 26,68 1,29% 9,00
06.01.2025 26,62 27,05 26,33 26,34 -1,88% 579,00
03.01.2025 26,47 26,89 26,21 26,84 1,47% 191,00
02.01.2025 26,13 26,94 26,05 26,45 -0,21% 267,00
30.12.2024 25,79 27,00 25,78 26,51 0,86% 240,00
27.12.2024 26,51 26,75 26,17 26,28 0,29% 406,00
23.12.2024 26,52 26,74 26,04 26,21 -1,13% 35,00
20.12.2024 25,43 26,72 25,07 26,51 3,84% 530,00
19.12.2024 25,65 26,02 25,31 25,53 -0,43% 990,00
18.12.2024 26,59 27,40 25,50 25,64 -3,39% 979,00
17.12.2024 27,29 27,31 26,49 26,54 -2,86% 2.301,00
16.12.2024 28,33 28,54 27,29 27,32 -3,51% 552,00
13.12.2024 28,70 28,75 27,81 28,31 -1,26% 10,00
12.12.2024 28,90 29,04 27,98 28,67 -0,92% 75,00
11.12.2024 29,06 29,37 28,63 28,94 -0,31% 1.249,00
10.12.2024 29,91 30,10 28,88 29,03 -3,15% 51,00
09.12.2024 29,27 30,20 27,40 29,97 1,66% 1.798,00
06.12.2024 29,26 29,90 29,00 29,48 0,84% 667,00
05.12.2024 29,42 29,59 29,21 29,24 -0,60% 268,00
04.12.2024 29,23 29,88 29,10 29,41 0,86% 876,00
03.12.2024 29,67 29,73 28,85 29,16 -1,90% 1.962,00
02.12.2024 29,80 30,15 29,55 29,73 0,02% 59,00
29.11.2024 29,64 29,93 29,42 29,72 0,05% -
28.11.2024 29,68 29,93 29,65 29,71 0,37% 104,00
27.11.2024 28,96 29,69 28,46 29,60 2,12% 1.260,00
26.11.2024 29,06 29,52 28,49 28,98 -0,02% 830,00
25.11.2024 28,03 29,26 27,83 28,99 4,00% 1.076,00
22.11.2024 27,33 28,17 27,33 27,87 2,14% 171,00
21.11.2024 26,60 27,50 26,60 27,29 2,50% 416,00
20.11.2024 25,78 26,86 25,78 26,62 1,53% 550,00
19.11.2024 25,71 26,59 25,46 26,22 1,86% 902,00
18.11.2024 26,02 26,05 25,32 25,74 -0,44% 1.616,00
15.11.2024 25,99 26,58 25,72 25,86 -1,07% 128,00
14.11.2024 25,90 26,38 25,45 26,14 1,02% 558,00
13.11.2024 25,44 26,24 25,26 25,87 2,25% 929,00
12.11.2024 27,51 27,70 25,30 25,30 -7,60% 3.945,00
11.11.2024 26,72 28,05 26,29 27,38 3,22% 2.669,00
08.11.2024 28,54 31,40 26,51 26,53 -10,92% 17.385,00
07.11.2024 30,15 31,06 29,40 29,78 -0,70% 7.420,00
06.11.2024 33,35 33,82 28,69 29,99 -6,99% 4.795,00
05.11.2024 32,90 33,12 31,81 32,24 -1,98% 85,00
04.11.2024 31,60 32,98 31,32 32,89 3,53% 206,00
01.11.2024 32,19 32,73 31,70 31,77 -1,56% 19,00
31.10.2024 32,15 32,77 31,87 32,28 0,09% 280,00
30.10.2024 31,58 32,26 31,39 32,25 1,91% -
29.10.2024 31,92 32,03 31,60 31,64 -0,88% -
28.10.2024 31,65 32,18 31,61 31,92 1,03% 60,00
25.10.2024 31,48 31,74 31,16 31,60 0,49% 234,00
24.10.2024 31,87 32,17 31,41 31,44 -1,41% 1,00
23.10.2024 31,70 32,01 31,58 31,89 0,09% 100,00
22.10.2024 31,78 32,14 31,63 31,86 0,09% 10,00
21.10.2024 32,33 32,60 31,64 31,83 -1,46% 300,00