Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
23,775€
-0,23%
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 |
|---|---|---|---|---|---|---|
| 02.09.2025 | 24,12 | 24,27 | 23,59 | 23,82 | -1,35% | 403,00 |
| 01.09.2025 | 24,11 | 24,27 | 23,93 | 24,15 | 0,19% | 67,00 |
| 29.08.2025 | 23,93 | 24,11 | 23,76 | 24,10 | 0,84% | - |
| 28.08.2025 | 24,11 | 24,31 | 23,75 | 23,90 | -0,67% | 51,00 |
| 27.08.2025 | 24,19 | 24,34 | 23,97 | 24,06 | -0,29% | - |
| 26.08.2025 | 24,38 | 24,57 | 24,02 | 24,13 | -1,25% | - |
| 25.08.2025 | 24,57 | 24,64 | 24,27 | 24,44 | -0,59% | 80,00 |
| 22.08.2025 | 23,61 | 24,70 | 23,56 | 24,58 | 4,20% | - |
| 21.08.2025 | 23,94 | 24,04 | 23,54 | 23,59 | -1,42% | - |
| 20.08.2025 | 23,84 | 24,01 | 23,66 | 23,93 | 0,23% | 191,00 |
| 19.08.2025 | 23,56 | 24,06 | 23,47 | 23,88 | 1,38% | 150,00 |
| 18.08.2025 | 23,63 | 23,87 | 23,49 | 23,55 | -0,42% | 93,00 |
| 15.08.2025 | 23,04 | 23,94 | 22,67 | 23,65 | 3,28% | 776,00 |
| 14.08.2025 | 22,97 | 23,09 | 22,51 | 22,90 | -0,50% | 263,00 |
| 13.08.2025 | 22,44 | 23,12 | 22,31 | 23,02 | 2,49% | 222,00 |
| 12.08.2025 | 22,10 | 22,48 | 21,94 | 22,46 | 1,49% | - |
| 11.08.2025 | 22,07 | 22,64 | 21,84 | 22,13 | -0,09% | 1,00 |
| 08.08.2025 | 20,96 | 22,20 | 20,95 | 22,15 | 5,50% | - |
| 07.08.2025 | 20,95 | 21,53 | 20,93 | 20,99 | 0,05% | 237,00 |
| 06.08.2025 | 22,15 | 22,33 | 20,97 | 20,98 | -5,05% | 263,00 |
| 05.08.2025 | 22,25 | 22,38 | 21,91 | 22,10 | -0,41% | 115,00 |
| 04.08.2025 | 22,05 | 22,42 | 21,88 | 22,19 | -0,05% | 531,00 |
| 01.08.2025 | 22,66 | 22,80 | 22,13 | 22,20 | -2,38% | 26,00 |
| 31.07.2025 | 23,53 | 23,69 | 22,71 | 22,74 | -3,19% | 639,00 |
| 30.07.2025 | 23,90 | 24,06 | 23,35 | 23,49 | -1,72% | 25,00 |
| 29.07.2025 | 23,97 | 24,16 | 23,75 | 23,90 | -0,02% | 395,00 |
| 28.07.2025 | 23,89 | 24,18 | 23,81 | 23,90 | 0,63% | 640,00 |
| 25.07.2025 | 23,74 | 23,93 | 23,51 | 23,75 | 0,38% | 1,00 |
| 24.07.2025 | 23,99 | 24,17 | 23,63 | 23,66 | -1,66% | - |
| 23.07.2025 | 24,61 | 24,74 | 23,91 | 24,06 | -2,00% | 38,00 |
| 22.07.2025 | 22,91 | 24,68 | 22,82 | 24,55 | 7,35% | - |
| 21.07.2025 | 22,92 | 23,32 | 22,85 | 22,87 | -0,41% | 240,00 |
| 18.07.2025 | 22,87 | 23,23 | 22,60 | 22,97 | 0,53% | 111,00 |
| 17.07.2025 | 22,41 | 23,49 | 22,41 | 22,85 | 2,03% | 120,00 |
| 16.07.2025 | 22,77 | 23,04 | 22,29 | 22,39 | -1,71% | 366,00 |
| 15.07.2025 | 23,23 | 23,39 | 22,74 | 22,78 | -1,89% | 226,00 |
| 14.07.2025 | 23,35 | 23,68 | 23,02 | 23,22 | -0,94% | 211,00 |
| 11.07.2025 | 23,61 | 23,62 | 22,80 | 23,44 | -1,01% | - |
| 10.07.2025 | 22,98 | 23,88 | 22,96 | 23,68 | 2,64% | 200,00 |
| 09.07.2025 | 22,76 | 23,18 | 22,76 | 23,07 | 1,38% | - |
| 08.07.2025 | 22,69 | 22,97 | 22,51 | 22,76 | 0,20% | 142,00 |
| 07.07.2025 | 23,07 | 23,23 | 22,63 | 22,71 | -1,24% | - |
| 04.07.2025 | 23,05 | 23,05 | 22,80 | 23,00 | -0,69% | 5,00 |
| 03.07.2025 | 23,10 | 23,59 | 23,05 | 23,16 | 0,43% | - |
| 02.07.2025 | 22,94 | 23,24 | 22,82 | 23,06 | -0,77% | 225,00 |
| 01.07.2025 | 22,79 | 24,15 | 22,60 | 23,24 | 1,91% | 222,00 |
| 30.06.2025 | 23,75 | 23,92 | 22,74 | 22,80 | -3,94% | 183,00 |
| 27.06.2025 | 23,82 | 23,95 | 23,45 | 23,74 | 0,02% | 110,00 |
| 26.06.2025 | 22,73 | 23,79 | 22,59 | 23,73 | 4,38% | 354,00 |
| 25.06.2025 | 22,81 | 22,90 | 22,43 | 22,74 | -0,24% | - |
| 24.06.2025 | 22,20 | 22,91 | 22,16 | 22,79 | 3,15% | 36,00 |
| 23.06.2025 | 22,24 | 22,46 | 21,91 | 22,10 | -0,81% | 96,00 |
| 20.06.2025 | 22,47 | 22,99 | 22,22 | 22,28 | -0,40% | 53,00 |
| 19.06.2025 | 22,61 | 22,61 | 22,29 | 22,37 | -1,06% | 26,00 |
| 18.06.2025 | 22,36 | 22,70 | 22,24 | 22,61 | 0,96% | - |
| 17.06.2025 | 23,43 | 23,43 | 21,96 | 22,39 | -5,35% | 1.346,00 |
| 16.06.2025 | 23,43 | 24,01 | 23,36 | 23,66 | 1,07% | 18,00 |
| 13.06.2025 | 23,32 | 23,54 | 23,13 | 23,41 | -0,47% | 7,00 |
| 12.06.2025 | 23,45 | 23,74 | 23,22 | 23,52 | -0,32% | 127,00 |
| 11.06.2025 | 22,99 | 23,68 | 22,98 | 23,59 | 2,23% | 1.436,00 |
| 10.06.2025 | 22,73 | 23,22 | 22,56 | 23,08 | 1,61% | 131,00 |
| 09.06.2025 | 22,22 | 22,98 | 22,22 | 22,71 | 1,95% | 44,00 |
| 06.06.2025 | 21,83 | 22,49 | 21,83 | 22,28 | 2,39% | 40,00 |
| 05.06.2025 | 21,96 | 22,10 | 21,55 | 21,76 | -0,96% | 49,00 |
| 04.06.2025 | 22,40 | 22,47 | 21,95 | 21,97 | -1,79% | 300,00 |
| 03.06.2025 | 21,60 | 22,41 | 21,52 | 22,37 | 3,49% | - |
| 02.06.2025 | 22,00 | 22,00 | 21,27 | 21,61 | -2,15% | 807,00 |
| 30.05.2025 | 22,50 | 22,54 | 22,05 | 22,09 | -1,34% | 30,00 |
| 29.05.2025 | 22,84 | 22,92 | 22,07 | 22,39 | -0,16% | 40,00 |
| 28.05.2025 | 22,58 | 22,77 | 22,30 | 22,42 | -0,64% | 175,00 |
| 27.05.2025 | 22,42 | 22,91 | 21,92 | 22,57 | 0,53% | 439,00 |
| 26.05.2025 | 22,32 | 22,61 | 22,24 | 22,45 | 0,85% | 136,00 |
| 23.05.2025 | 22,44 | 22,64 | 22,09 | 22,26 | -1,40% | 125,00 |
| 22.05.2025 | 23,75 | 23,89 | 22,12 | 22,57 | -5,17% | 32,00 |
| 21.05.2025 | 24,57 | 24,62 | 23,77 | 23,80 | -3,99% | - |
| 20.05.2025 | 25,06 | 25,45 | 24,71 | 24,79 | -1,25% | 760,00 |
| 19.05.2025 | 25,30 | 25,30 | 24,85 | 25,11 | -1,91% | 1,00 |
| 16.05.2025 | 25,28 | 25,67 | 25,09 | 25,60 | 0,99% | 4,00 |
| 15.05.2025 | 24,20 | 25,55 | 24,12 | 25,35 | 3,79% | 22,00 |
| 14.05.2025 | 24,47 | 24,66 | 24,13 | 24,42 | -0,18% | 51,00 |
| 13.05.2025 | 23,86 | 24,60 | 23,67 | 24,47 | 2,19% | 324,00 |
| 12.05.2025 | 24,29 | 25,31 | 23,87 | 23,94 | 0,08% | 53,00 |
| 09.05.2025 | 23,05 | 24,03 | 22,96 | 23,92 | 3,86% | 16,00 |
| 08.05.2025 | 22,93 | 23,71 | 22,20 | 23,03 | 0,99% | 114,00 |
| 07.05.2025 | 22,84 | 23,10 | 22,72 | 22,81 | 0,31% | 899,00 |
| 06.05.2025 | 22,43 | 22,83 | 22,17 | 22,74 | 0,98% | - |
| 05.05.2025 | 22,47 | 22,69 | 22,06 | 22,52 | -0,51% | 95,00 |
| 02.05.2025 | 21,99 | 22,64 | 21,84 | 22,63 | 2,47% | 75,00 |
| 30.04.2025 | 22,35 | 22,47 | 21,39 | 22,09 | -1,43% | - |
| 29.04.2025 | 22,44 | 22,55 | 22,14 | 22,41 | 0,31% | - |
| 28.04.2025 | 21,95 | 22,50 | 21,95 | 22,34 | 1,09% | 45,00 |
| 25.04.2025 | 21,88 | 22,11 | 21,56 | 22,10 | 1,66% | 463,00 |
| 24.04.2025 | 21,38 | 21,76 | 21,23 | 21,74 | 0,93% | 186,00 |
| 23.04.2025 | 21,62 | 22,15 | 21,34 | 21,54 | 1,44% | 95,00 |
| 22.04.2025 | 20,29 | 21,45 | 20,29 | 21,23 | -0,35% | 235,00 |
| 17.04.2025 | 21,15 | 21,72 | 20,70 | 21,31 | 1,55% | 1,00 |
| 16.04.2025 | 20,71 | 21,50 | 20,66 | 20,98 | -0,24% | - |
| 15.04.2025 | 21,30 | 21,82 | 21,01 | 21,03 | -1,22% | 437,00 |
| 14.04.2025 | 20,34 | 21,39 | 20,32 | 21,29 | 4,83% | 899,00 |
| 11.04.2025 | 20,34 | 20,64 | 19,63 | 20,31 | 0,15% | 175,00 |