Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
33,200€
0,77%
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 |
|---|---|---|---|---|---|---|
| 31.07.2026 | 33,14 | 33,18 | 33,09 | 33,16 | 0,64% | - |
| 30.07.2026 | 32,90 | 33,64 | 32,87 | 32,95 | 0,30% | 217,00 |
| 29.07.2026 | 33,97 | 34,17 | 32,69 | 32,85 | -3,78% | - |
| 28.07.2026 | 33,81 | 34,24 | 33,48 | 34,14 | 0,80% | 10,00 |
| 27.07.2026 | 33,92 | 34,12 | 33,08 | 33,87 | 0,61% | 221,00 |
| 24.07.2026 | 33,71 | 34,04 | 33,43 | 33,66 | 0,67% | - |
| 23.07.2026 | 33,11 | 33,81 | 32,97 | 33,44 | 0,42% | 14,00 |
| 22.07.2026 | 33,65 | 33,97 | 33,25 | 33,30 | -1,23% | - |
| 21.07.2026 | 33,24 | 33,94 | 33,00 | 33,71 | 1,52% | 100,00 |
| 20.07.2026 | 33,43 | 33,99 | 33,00 | 33,21 | -1,50% | 70,00 |
| 17.07.2026 | 33,75 | 34,00 | 33,27 | 33,71 | -1,10% | 31,00 |
| 16.07.2026 | 33,51 | 34,33 | 33,22 | 34,09 | 1,76% | 120,00 |
| 15.07.2026 | 33,66 | 34,25 | 33,43 | 33,50 | -0,89% | - |
| 14.07.2026 | 33,23 | 33,89 | 32,94 | 33,80 | 1,96% | 23,00 |
| 13.07.2026 | 33,04 | 33,51 | 33,04 | 33,15 | -0,11% | - |
| 10.07.2026 | 32,62 | 33,36 | 32,61 | 33,18 | 0,67% | - |
| 09.07.2026 | 32,81 | 33,41 | 32,65 | 32,96 | 0,72% | 50,00 |
| 08.07.2026 | 32,90 | 33,14 | 32,55 | 32,73 | -1,37% | 2,00 |
| 07.07.2026 | 33,48 | 33,80 | 32,98 | 33,18 | -0,88% | 28,00 |
| 06.07.2026 | 33,37 | 33,90 | 33,29 | 33,48 | 0,39% | 525,00 |
| 03.07.2026 | 33,50 | 33,51 | 33,29 | 33,35 | -0,22% | - |
| 02.07.2026 | 33,54 | 33,97 | 32,70 | 33,42 | -1,78% | 140,00 |
| 01.07.2026 | 34,14 | 34,94 | 33,93 | 34,03 | -0,97% | 54,00 |
| 30.06.2026 | 34,22 | 34,76 | 34,14 | 34,36 | 0,63% | - |
| 29.06.2026 | 34,91 | 34,95 | 33,11 | 34,15 | -1,40% | - |
| 26.06.2026 | 34,34 | 34,79 | 34,13 | 34,63 | 1,14% | - |
| 25.06.2026 | 34,39 | 34,77 | 34,04 | 34,24 | -0,61% | 2,00 |
| 24.06.2026 | 34,41 | 35,17 | 34,18 | 34,45 | 0,42% | 1,00 |
| 23.06.2026 | 34,26 | 34,65 | 33,97 | 34,31 | 0,06% | 8,00 |
| 22.06.2026 | 34,05 | 34,68 | 34,04 | 34,29 | 0,93% | 705,00 |
| 19.06.2026 | 34,09 | 34,26 | 33,79 | 33,97 | 0,62% | 62,00 |
| 18.06.2026 | 33,13 | 34,03 | 33,11 | 33,76 | 0,85% | - |
| 17.06.2026 | 33,61 | 33,83 | 33,29 | 33,48 | 0,36% | - |
| 16.06.2026 | 33,03 | 33,62 | 32,80 | 33,36 | 1,24% | 37,00 |
| 15.06.2026 | 33,31 | 33,55 | 32,64 | 32,95 | -0,53% | 5,00 |
| 12.06.2026 | 32,31 | 33,40 | 32,25 | 33,12 | 3,10% | 138,00 |
| 11.06.2026 | 31,60 | 32,19 | 31,39 | 32,13 | 1,44% | 230,00 |
| 10.06.2026 | 31,84 | 32,06 | 31,38 | 31,67 | -1,09% | - |
| 09.06.2026 | 32,40 | 32,76 | 31,99 | 32,02 | -2,81% | 505,00 |
| 08.06.2026 | 33,42 | 34,15 | 32,91 | 32,95 | -1,89% | - |
| 05.06.2026 | 34,64 | 34,76 | 33,33 | 33,58 | -3,34% | - |
| 04.06.2026 | 34,58 | 34,87 | 34,44 | 34,74 | 0,38% | - |
| 03.06.2026 | 34,94 | 35,07 | 34,50 | 34,61 | -1,20% | 10,00 |
| 02.06.2026 | 34,43 | 35,46 | 34,32 | 35,03 | 1,24% | 59,00 |
| 01.06.2026 | 35,21 | 35,58 | 34,47 | 34,60 | -1,10% | 17,00 |
| 29.05.2026 | 35,50 | 35,74 | 34,77 | 34,99 | -1,76% | 90,00 |
| 28.05.2026 | 35,93 | 35,95 | 35,43 | 35,61 | -0,54% | 102,00 |
| 27.05.2026 | 35,44 | 36,14 | 35,39 | 35,81 | 1,03% | - |
| 26.05.2026 | 35,60 | 35,62 | 34,98 | 35,44 | 0,64% | 224,00 |
| 25.05.2026 | 35,17 | 35,45 | 34,94 | 35,22 | 0,56% | 42,00 |
| 22.05.2026 | 35,08 | 35,75 | 34,85 | 35,02 | -0,09% | 9,00 |
| 21.05.2026 | 34,57 | 35,11 | 34,31 | 35,05 | 1,34% | - |
| 20.05.2026 | 34,22 | 34,90 | 34,11 | 34,59 | 1,18% | 120,00 |
| 19.05.2026 | 34,96 | 35,10 | 33,84 | 34,18 | -2,36% | 31,00 |
| 18.05.2026 | 35,18 | 35,41 | 34,70 | 35,01 | -1,16% | 648,00 |
| 15.05.2026 | 35,46 | 35,70 | 34,64 | 35,42 | 0,25% | 174,00 |
| 14.05.2026 | 34,82 | 35,52 | 34,72 | 35,33 | 1,68% | 167,00 |
| 13.05.2026 | 34,91 | 35,45 | 34,70 | 34,74 | -0,70% | - |
| 12.05.2026 | 34,82 | 35,23 | 34,12 | 34,99 | 0,50% | 100,00 |
| 11.05.2026 | 34,85 | 35,79 | 34,63 | 34,81 | -0,60% | 60,00 |
| 08.05.2026 | 36,54 | 37,34 | 34,59 | 35,02 | -4,49% | 54,00 |
| 07.05.2026 | 36,81 | 37,30 | 36,46 | 36,67 | -0,57% | 43,00 |
| 06.05.2026 | 36,71 | 36,99 | 36,46 | 36,88 | 0,38% | 352,00 |
| 05.05.2026 | 36,23 | 36,78 | 35,94 | 36,74 | 1,87% | 2,00 |
| 04.05.2026 | 36,29 | 36,56 | 36,03 | 36,06 | 0,78% | 5,00 |
| 30.04.2026 | 34,46 | 36,04 | 34,44 | 35,78 | 3,61% | 15,00 |
| 29.04.2026 | 35,00 | 35,03 | 34,47 | 34,54 | -1,09% | 35,00 |
| 28.04.2026 | 35,69 | 35,92 | 34,61 | 34,92 | -2,14% | - |
| 27.04.2026 | 35,53 | 35,97 | 35,41 | 35,68 | 0,04% | 965,00 |
| 24.04.2026 | 35,83 | 36,07 | 35,38 | 35,67 | -0,43% | 20,00 |
| 23.04.2026 | 34,85 | 35,95 | 34,81 | 35,82 | 2,21% | - |
| 22.04.2026 | 34,66 | 35,62 | 34,56 | 35,05 | 1,27% | 103,00 |
| 21.04.2026 | 34,61 | 35,14 | 34,39 | 34,61 | -0,14% | 9,00 |
| 20.04.2026 | 34,34 | 34,91 | 34,22 | 34,66 | 0,19% | 251,00 |
| 17.04.2026 | 34,10 | 34,63 | 33,97 | 34,59 | 1,90% | 1,00 |
| 16.04.2026 | 34,27 | 34,49 | 33,78 | 33,95 | -0,76% | 1,00 |
| 15.04.2026 | 33,61 | 34,38 | 33,46 | 34,21 | 1,66% | 175,00 |
| 14.04.2026 | 33,06 | 33,83 | 32,93 | 33,65 | 1,82% | - |
| 13.04.2026 | 33,10 | 33,25 | 32,63 | 33,05 | -0,54% | 108,00 |
| 10.04.2026 | 32,96 | 33,51 | 32,71 | 33,23 | 0,53% | 50,00 |
| 09.04.2026 | 33,04 | 33,28 | 32,83 | 33,05 | 0,12% | - |
| 08.04.2026 | 33,12 | 33,17 | 32,66 | 33,01 | 0,18% | 93,00 |
| 07.04.2026 | 32,66 | 32,96 | 32,15 | 32,95 | 2,39% | 22,00 |
| 02.04.2026 | 31,83 | 32,61 | 31,65 | 32,18 | -0,71% | - |
| 01.04.2026 | 31,84 | 32,47 | 31,64 | 32,41 | 1,92% | 146,00 |
| 31.03.2026 | 31,52 | 31,98 | 31,19 | 31,80 | 1,40% | 500,00 |
| 30.03.2026 | 31,62 | 32,00 | 31,02 | 31,36 | -0,37% | 111,00 |
| 27.03.2026 | 31,69 | 31,76 | 31,37 | 31,48 | -0,38% | 100,00 |
| 26.03.2026 | 31,75 | 32,28 | 31,51 | 31,60 | -0,86% | - |
| 25.03.2026 | 31,52 | 32,24 | 31,36 | 31,87 | 0,02% | 136,00 |
| 24.03.2026 | 31,38 | 31,91 | 31,09 | 31,87 | 1,40% | 2,00 |
| 23.03.2026 | 29,90 | 31,69 | 28,94 | 31,43 | 1,72% | 1.363,00 |
| 20.03.2026 | 31,73 | 31,96 | 30,86 | 30,90 | -2,63% | - |
| 19.03.2026 | 31,36 | 31,82 | 30,70 | 31,73 | 0,91% | - |
| 18.03.2026 | 31,80 | 31,97 | 31,43 | 31,45 | -0,68% | - |
| 17.03.2026 | 31,43 | 31,88 | 31,37 | 31,66 | 0,72% | - |
| 16.03.2026 | 31,20 | 31,67 | 31,01 | 31,44 | 1,39% | - |
| 13.03.2026 | 31,09 | 31,71 | 31,01 | 31,01 | 0,10% | - |
| 12.03.2026 | 31,00 | 31,34 | 30,93 | 30,98 | -0,48% | - |
| 11.03.2026 | 31,02 | 31,40 | 30,81 | 31,13 | 0,44% | 7,00 |