Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
26,435€
3,57%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 18.10.2024 | 32,59 | 32,73 | 32,12 | 32,30 | -1,10% | 83,00 |
| 17.10.2024 | 32,61 | 33,06 | 32,45 | 32,66 | 0,25% | 49,00 |
| 16.10.2024 | 32,12 | 32,61 | 31,91 | 32,58 | 1,26% | 80,00 |
| 15.10.2024 | 32,18 | 32,55 | 31,94 | 32,18 | 0,33% | 150,00 |
| 14.10.2024 | 31,16 | 32,17 | 30,91 | 32,07 | 3,19% | 230,00 |
| 11.10.2024 | 30,31 | 31,17 | 30,24 | 31,08 | 2,30% | 136,00 |
| 10.10.2024 | 31,61 | 31,87 | 30,25 | 30,38 | -4,01% | 62,00 |
| 09.10.2024 | 31,41 | 31,72 | 31,22 | 31,65 | 0,54% | 221,00 |
| 08.10.2024 | 31,62 | 31,85 | 31,09 | 31,48 | -0,58% | 213,00 |
| 07.10.2024 | 31,50 | 31,73 | 31,01 | 31,67 | 0,51% | 261,00 |
| 04.10.2024 | 30,76 | 31,56 | 30,73 | 31,51 | 1,32% | 60,00 |
| 03.10.2024 | 30,61 | 31,10 | 30,36 | 31,10 | 1,40% | 50,00 |
| 02.10.2024 | 30,10 | 30,72 | 29,85 | 30,67 | 1,46% | 16,00 |
| 01.10.2024 | 30,92 | 31,27 | 29,87 | 30,23 | -2,39% | 547,00 |
| 30.09.2024 | 30,80 | 31,09 | 30,55 | 30,97 | 0,54% | 267,00 |
| 27.09.2024 | 30,14 | 31,42 | 30,00 | 30,80 | 2,44% | 353,00 |
| 26.09.2024 | 30,41 | 31,19 | 29,99 | 30,07 | -0,97% | - |
| 25.09.2024 | 30,95 | 31,22 | 30,07 | 30,36 | -2,19% | 1.351,00 |
| 24.09.2024 | 31,39 | 31,64 | 30,86 | 31,04 | -1,13% | 312,00 |
| 23.09.2024 | 31,09 | 31,55 | 31,03 | 31,40 | 1,09% | 153,00 |
| 20.09.2024 | 31,42 | 31,50 | 30,77 | 31,06 | -1,24% | 246,00 |
| 19.09.2024 | 31,67 | 32,33 | 31,44 | 31,45 | -0,33% | 4,00 |
| 18.09.2024 | 31,73 | 32,39 | 31,27 | 31,55 | -0,44% | 166,00 |
| 17.09.2024 | 31,23 | 31,79 | 31,05 | 31,69 | 1,21% | 45,00 |
| 16.09.2024 | 31,17 | 31,60 | 30,75 | 31,31 | -0,11% | 599,00 |
| 13.09.2024 | 31,36 | 31,88 | 31,16 | 31,35 | 0,24% | 500,00 |
| 12.09.2024 | 30,51 | 31,41 | 30,14 | 31,27 | 2,68% | 100,00 |
| 11.09.2024 | 29,52 | 30,66 | 29,40 | 30,46 | 2,63% | - |
| 10.09.2024 | 29,25 | 29,68 | 29,02 | 29,68 | 1,21% | 301,00 |
| 09.09.2024 | 29,05 | 29,40 | 28,43 | 29,32 | 1,19% | 531,00 |
| 06.09.2024 | 29,82 | 30,08 | 28,92 | 28,98 | -2,82% | 221,00 |
| 05.09.2024 | 29,32 | 29,91 | 29,13 | 29,82 | 1,34% | 2.439,00 |
| 04.09.2024 | 29,53 | 29,91 | 29,28 | 29,42 | -0,66% | 35,00 |
| 03.09.2024 | 29,24 | 29,72 | 28,95 | 29,62 | 1,27% | 67,00 |
| 02.09.2024 | 29,31 | 29,46 | 29,13 | 29,25 | 0,03% | 240,00 |
| 30.08.2024 | 29,27 | 29,75 | 29,13 | 29,24 | 0,14% | - |
| 29.08.2024 | 29,15 | 29,75 | 29,01 | 29,20 | -0,21% | 384,00 |
| 28.08.2024 | 29,27 | 29,35 | 28,98 | 29,26 | 0,38% | - |
| 27.08.2024 | 29,80 | 30,01 | 29,11 | 29,15 | -2,18% | 102,00 |
| 26.08.2024 | 29,73 | 30,38 | 29,43 | 29,80 | 0,35% | 25,00 |
| 23.08.2024 | 27,80 | 29,77 | 27,80 | 29,69 | 6,91% | 107,00 |
| 22.08.2024 | 27,86 | 28,11 | 27,37 | 27,77 | -0,25% | 496,00 |
| 21.08.2024 | 27,81 | 28,03 | 27,52 | 27,84 | 0,14% | 45,00 |
| 20.08.2024 | 28,99 | 29,05 | 27,75 | 27,80 | -4,07% | - |
| 19.08.2024 | 28,50 | 29,00 | 28,31 | 28,98 | 1,44% | 31,00 |
| 16.08.2024 | 28,33 | 28,74 | 28,06 | 28,57 | 1,06% | - |
| 15.08.2024 | 28,17 | 28,82 | 28,12 | 28,27 | 0,46% | 10,00 |
| 14.08.2024 | 28,35 | 28,52 | 27,87 | 28,14 | -0,53% | - |
| 13.08.2024 | 27,66 | 28,32 | 27,58 | 28,29 | 2,69% | - |
| 12.08.2024 | 28,17 | 28,32 | 27,45 | 27,55 | -1,96% | 50,00 |
| 09.08.2024 | 28,62 | 28,89 | 27,97 | 28,10 | -1,80% | 24,00 |
| 08.08.2024 | 27,44 | 28,77 | 27,18 | 28,62 | 3,90% | 1,00 |
| 07.08.2024 | 27,83 | 28,31 | 27,36 | 27,54 | -0,22% | 60,00 |
| 06.08.2024 | 27,61 | 28,31 | 27,11 | 27,60 | 1,17% | 50,00 |
| 05.08.2024 | 28,23 | 28,38 | 26,20 | 27,28 | -4,45% | 903,00 |