Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
23,040€
-0,84%
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 |
|---|---|---|---|---|---|---|
| 02.07.2025 | 22,94 | 23,24 | 22,82 | 23,03 | -0,90% | 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 |
| 10.04.2025 | 22,41 | 22,47 | 19,65 | 20,28 | -9,85% | 750,00 |
| 09.04.2025 | 21,53 | 23,12 | 20,56 | 22,50 | 1,97% | 66,00 |
| 08.04.2025 | 23,84 | 24,58 | 21,64 | 22,06 | -6,53% | 541,00 |
| 07.04.2025 | 23,84 | 25,18 | 23,08 | 23,60 | -4,47% | 1.107,00 |
| 04.04.2025 | 25,76 | 25,88 | 24,15 | 24,71 | -6,26% | 877,00 |
| 03.04.2025 | 25,38 | 26,52 | 25,17 | 26,36 | -2,08% | 382,00 |
| 02.04.2025 | 26,90 | 27,05 | 26,59 | 26,92 | 0,04% | 39,00 |
| 01.04.2025 | 26,97 | 27,49 | 26,28 | 26,91 | -0,54% | 17,00 |
| 31.03.2025 | 27,17 | 27,31 | 26,70 | 27,05 | -0,51% | 446,00 |
| 28.03.2025 | 27,22 | 27,25 | 26,87 | 27,19 | -0,13% | 290,00 |
| 27.03.2025 | 27,26 | 27,56 | 27,03 | 27,23 | -0,11% | - |
| 26.03.2025 | 27,44 | 27,62 | 27,10 | 27,26 | -1,16% | 438,00 |
| 25.03.2025 | 27,04 | 27,69 | 26,88 | 27,58 | 1,96% | 301,00 |
| 24.03.2025 | 27,20 | 27,44 | 27,05 | 27,05 | -0,17% | 523,00 |
| 21.03.2025 | 27,42 | 27,42 | 26,97 | 27,09 | -1,00% | - |
| 20.03.2025 | 27,13 | 27,45 | 27,00 | 27,37 | 1,09% | - |
| 19.03.2025 | 26,99 | 27,36 | 26,78 | 27,07 | 0,52% | - |
| 18.03.2025 | 27,09 | 27,15 | 26,82 | 26,93 | -0,76% | 1,00 |
| 17.03.2025 | 26,60 | 27,29 | 26,37 | 27,14 | 1,61% | 1.403,00 |
| 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% | - |