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 |