Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
22,460€
-0,75%
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 |
|---|---|---|---|---|---|---|
| 05.05.2025 | 22,47 | 22,53 | 22,06 | 22,48 | -0,66% | 75,00 |
| 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% | - |
| 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 |