Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
33,055€
0,32%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 30,88 | 31,41 | 30,38 | 30,99 | 0,50% | 248,00 |
| 09.03.2026 | 30,53 | 30,84 | 30,29 | 30,84 | 0,05% | 4,00 |
| 06.03.2026 | 31,43 | 31,54 | 30,64 | 30,82 | -2,08% | 12,00 |
| 05.03.2026 | 31,85 | 31,92 | 30,97 | 31,48 | -1,27% | - |
| 04.03.2026 | 31,14 | 31,96 | 30,90 | 31,88 | 1,72% | 41,00 |
| 03.03.2026 | 31,14 | 31,42 | 30,55 | 31,34 | 0,11% | 226,00 |
| 02.03.2026 | 30,74 | 31,47 | 30,46 | 31,31 | 1,87% | 268,00 |
| 27.02.2026 | 31,06 | 31,17 | 30,46 | 30,73 | -1,76% | 90,00 |
| 26.02.2026 | 31,17 | 31,46 | 30,71 | 31,28 | 0,32% | 148,00 |
| 25.02.2026 | 31,33 | 31,63 | 30,87 | 31,18 | -0,97% | 192,00 |
| 24.02.2026 | 31,94 | 32,28 | 31,37 | 31,49 | -0,99% | 60,00 |
| 23.02.2026 | 31,35 | 32,04 | 31,31 | 31,80 | 0,70% | 347,00 |
| 20.02.2026 | 31,62 | 31,98 | 31,11 | 31,58 | 0,13% | 409,00 |
| 19.02.2026 | 32,05 | 32,07 | 31,25 | 31,54 | -1,71% | 174,00 |
| 18.02.2026 | 33,16 | 33,32 | 32,08 | 32,09 | -3,53% | 40,00 |
| 17.02.2026 | 33,43 | 33,82 | 32,78 | 33,27 | -0,78% | - |
| 16.02.2026 | 33,53 | 33,83 | 33,26 | 33,53 | 0,96% | 165,00 |
| 13.02.2026 | 31,25 | 33,54 | 31,21 | 33,21 | 9,17% | 158,00 |
| 12.02.2026 | 31,45 | 31,95 | 30,38 | 30,42 | -2,94% | 4,00 |
| 11.02.2026 | 30,85 | 31,35 | 30,34 | 31,34 | 1,84% | 230,00 |
| 10.02.2026 | 30,87 | 31,22 | 30,71 | 30,77 | -0,44% | 20,00 |
| 09.02.2026 | 30,53 | 30,95 | 29,97 | 30,91 | 0,95% | 350,00 |
| 06.02.2026 | 29,77 | 30,77 | 29,76 | 30,62 | 2,75% | 455,00 |
| 05.02.2026 | 30,32 | 30,53 | 29,73 | 29,80 | -1,59% | 12,00 |
| 04.02.2026 | 29,87 | 30,38 | 29,84 | 30,28 | 1,54% | 32,00 |
| 03.02.2026 | 29,12 | 30,13 | 29,11 | 29,82 | 2,26% | - |
| 02.02.2026 | 28,78 | 29,39 | 28,71 | 29,16 | 1,13% | 30,00 |
| 30.01.2026 | 29,27 | 29,35 | 28,73 | 28,83 | -1,70% | - |
| 29.01.2026 | 28,89 | 29,40 | 28,74 | 29,33 | 1,31% | 103,00 |
| 28.01.2026 | 28,65 | 29,24 | 28,60 | 28,95 | 0,56% | - |
| 27.01.2026 | 28,66 | 28,93 | 28,34 | 28,79 | 0,72% | - |
| 26.01.2026 | 28,58 | 28,70 | 28,33 | 28,59 | -0,73% | - |
| 23.01.2026 | 29,46 | 29,65 | 28,78 | 28,80 | -2,12% | 42,00 |
| 22.01.2026 | 29,40 | 29,87 | 29,24 | 29,42 | 0,43% | - |
| 21.01.2026 | 28,78 | 29,30 | 28,36 | 29,30 | 2,27% | 280,00 |
| 20.01.2026 | 29,04 | 29,09 | 27,11 | 28,65 | -2,05% | 1.806,00 |
| 19.01.2026 | 29,25 | 29,26 | 29,01 | 29,25 | -1,86% | 170,00 |
| 16.01.2026 | 29,63 | 29,92 | 29,47 | 29,80 | 0,74% | - |
| 15.01.2026 | 28,96 | 29,75 | 28,95 | 29,58 | 1,93% | 68,00 |
| 14.01.2026 | 29,18 | 29,27 | 28,91 | 29,02 | -0,45% | - |
| 13.01.2026 | 29,33 | 29,56 | 28,98 | 29,15 | -0,61% | 781,00 |
| 12.01.2026 | 28,53 | 29,51 | 28,28 | 29,33 | 2,57% | 1.855,00 |
| 09.01.2026 | 28,12 | 28,66 | 28,11 | 28,60 | 1,69% | - |
| 08.01.2026 | 27,51 | 28,40 | 27,36 | 28,12 | 1,96% | 1,00 |
| 07.01.2026 | 27,81 | 27,99 | 27,28 | 27,58 | -0,70% | 120,00 |
| 06.01.2026 | 26,92 | 27,78 | 26,88 | 27,78 | 2,68% | - |
| 05.01.2026 | 27,32 | 27,34 | 26,60 | 27,05 | -0,55% | 591,00 |
| 02.01.2026 | 26,76 | 27,23 | 26,55 | 27,20 | -1,22% | 496,00 |
| 29.12.2025 | 27,78 | 27,80 | 27,37 | 27,54 | -1,73% | 591,00 |
| 23.12.2025 | 28,22 | 28,29 | 27,94 | 28,02 | -0,88% | 81,00 |
| 22.12.2025 | 27,84 | 28,46 | 27,67 | 28,27 | 1,38% | 20,00 |
| 19.12.2025 | 27,95 | 28,64 | 27,84 | 27,89 | -0,71% | 208,00 |
| 18.12.2025 | 27,89 | 28,30 | 27,74 | 28,09 | 0,65% | - |
| 17.12.2025 | 27,92 | 28,09 | 27,68 | 27,91 | 0,27% | 54,00 |
| 16.12.2025 | 27,81 | 28,09 | 27,62 | 27,83 | -0,43% | 283,00 |
| 15.12.2025 | 28,13 | 28,27 | 27,59 | 27,95 | -0,30% | 1.707,00 |
| 12.12.2025 | 28,26 | 28,44 | 27,67 | 28,04 | -0,83% | - |
| 11.12.2025 | 28,03 | 28,29 | 27,98 | 28,27 | 0,18% | - |
| 10.12.2025 | 28,20 | 28,31 | 27,88 | 28,22 | -0,32% | - |
| 09.12.2025 | 28,48 | 28,91 | 28,21 | 28,31 | -0,60% | 1.500,00 |
| 08.12.2025 | 28,69 | 29,02 | 28,39 | 28,48 | -0,77% | 252,00 |
| 05.12.2025 | 28,83 | 29,19 | 28,67 | 28,70 | -0,50% | 214,00 |
| 04.12.2025 | 28,64 | 28,93 | 28,52 | 28,85 | 0,77% | - |
| 03.12.2025 | 28,65 | 28,87 | 28,45 | 28,63 | -0,71% | 83,00 |
| 02.12.2025 | 29,32 | 29,49 | 28,81 | 28,83 | -1,55% | - |
| 01.12.2025 | 29,54 | 29,69 | 28,83 | 29,29 | -1,15% | 415,00 |
| 28.11.2025 | 29,33 | 29,85 | 29,30 | 29,63 | 1,35% | 88,00 |
| 27.11.2025 | 29,27 | 29,30 | 29,23 | 29,23 | -0,70% | - |
| 26.11.2025 | 29,05 | 29,74 | 29,01 | 29,44 | 1,13% | - |
| 25.11.2025 | 27,99 | 29,16 | 27,76 | 29,11 | 3,65% | 998,00 |
| 24.11.2025 | 28,23 | 28,38 | 27,83 | 28,08 | -1,00% | 388,00 |
| 21.11.2025 | 28,07 | 28,55 | 27,83 | 28,37 | 0,46% | - |
| 20.11.2025 | 28,93 | 29,17 | 28,20 | 28,24 | -1,84% | - |
| 19.11.2025 | 28,90 | 29,19 | 28,51 | 28,77 | -0,71% | 73,00 |
| 18.11.2025 | 28,32 | 29,47 | 27,93 | 28,97 | 1,06% | 822,00 |
| 17.11.2025 | 29,02 | 29,20 | 28,65 | 28,67 | -1,02% | 537,00 |
| 14.11.2025 | 28,32 | 28,99 | 27,66 | 28,96 | 2,08% | 425,00 |
| 13.11.2025 | 29,34 | 29,35 | 28,17 | 28,37 | -3,22% | 25,00 |
| 12.11.2025 | 29,40 | 29,64 | 28,87 | 29,32 | 0,34% | 176,00 |
| 11.11.2025 | 29,26 | 29,62 | 28,71 | 29,22 | 0,12% | 1.507,00 |
| 10.11.2025 | 27,85 | 29,54 | 27,63 | 29,18 | 5,23% | 3.114,00 |