Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
28,690€
-0,03%
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 |
|---|---|---|---|---|---|---|
| 05.12.2025 | 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 |
| 07.11.2025 | 24,78 | 28,18 | 24,59 | 27,73 | 12,13% | 4.443,00 |
| 06.11.2025 | 25,12 | 25,39 | 24,72 | 24,73 | -2,46% | 180,00 |
| 05.11.2025 | 24,81 | 25,83 | 24,78 | 25,36 | 2,09% | 241,00 |
| 04.11.2025 | 24,25 | 24,90 | 24,09 | 24,84 | 1,97% | 250,00 |
| 03.11.2025 | 24,01 | 24,53 | 23,74 | 24,36 | 1,56% | 407,00 |
| 31.10.2025 | 23,98 | 23,98 | 23,98 | 23,98 | 0,90% | - |
| 30.10.2025 | 24,25 | 24,35 | 23,76 | 23,77 | -1,88% | 150,00 |
| 29.10.2025 | 24,93 | 25,12 | 24,14 | 24,22 | -2,34% | 829,00 |
| 28.10.2025 | 24,64 | 24,84 | 24,36 | 24,80 | 0,22% | 274,00 |
| 27.10.2025 | 24,97 | 25,06 | 24,49 | 24,75 | -0,38% | 121,00 |
| 24.10.2025 | 24,32 | 25,01 | 24,11 | 24,84 | 2,39% | 1,00 |
| 23.10.2025 | 24,34 | 24,51 | 24,00 | 24,26 | -0,25% | 244,00 |
| 22.10.2025 | 24,51 | 24,56 | 23,87 | 24,32 | -1,08% | 150,00 |
| 21.10.2025 | 25,17 | 25,25 | 24,52 | 24,59 | -2,30% | 114,00 |
| 20.10.2025 | 24,76 | 25,25 | 24,75 | 25,17 | 2,13% | 170,00 |
| 17.10.2025 | 25,50 | 25,76 | 24,64 | 24,64 | -4,57% | - |
| 16.10.2025 | 26,21 | 26,52 | 25,78 | 25,82 | -1,24% | - |
| 15.10.2025 | 25,73 | 26,70 | 25,70 | 26,15 | 1,59% | 9,00 |
| 14.10.2025 | 25,56 | 25,79 | 25,29 | 25,74 | 0,12% | - |
| 13.10.2025 | 25,63 | 25,95 | 25,58 | 25,71 | 0,96% | - |
| 10.10.2025 | 26,50 | 26,68 | 25,45 | 25,46 | -3,52% | 631,00 |
| 09.10.2025 | 26,35 | 26,65 | 26,17 | 26,39 | -0,21% | 2.631,00 |
| 08.10.2025 | 26,50 | 26,76 | 26,14 | 26,45 | 0,23% | 299,00 |
| 07.10.2025 | 26,17 | 26,42 | 26,05 | 26,39 | 0,82% | 1.582,00 |
| 06.10.2025 | 26,21 | 26,78 | 26,06 | 26,17 | -0,30% | 1.002,00 |
| 03.10.2025 | 26,27 | 26,40 | 26,03 | 26,25 | -1,20% | 7,00 |
| 02.10.2025 | 26,85 | 26,99 | 26,52 | 26,57 | -1,26% | 1.210,00 |
| 01.10.2025 | 26,01 | 26,99 | 25,90 | 26,91 | 2,53% | 1.540,00 |
| 30.09.2025 | 26,29 | 26,53 | 25,70 | 26,25 | -0,34% | 340,00 |
| 29.09.2025 | 26,14 | 26,54 | 25,98 | 26,34 | 1,23% | 921,00 |
| 26.09.2025 | 25,45 | 26,03 | 25,29 | 26,02 | 2,12% | 1.893,00 |
| 25.09.2025 | 25,26 | 25,48 | 25,05 | 25,48 | 1,01% | 207,00 |
| 24.09.2025 | 24,88 | 25,64 | 24,85 | 25,22 | 1,43% | 512,00 |
| 23.09.2025 | 24,55 | 25,02 | 24,44 | 24,87 | 1,28% | 179,00 |
| 22.09.2025 | 24,58 | 24,69 | 24,34 | 24,55 | 0,00% | 120,00 |
| 19.09.2025 | 24,34 | 24,60 | 24,20 | 24,55 | 1,03% | 522,00 |
| 18.09.2025 | 23,88 | 24,35 | 23,83 | 24,30 | 2,17% | 345,00 |
| 17.09.2025 | 23,71 | 24,38 | 23,67 | 23,79 | 0,40% | - |
| 16.09.2025 | 24,10 | 24,16 | 23,67 | 23,69 | -1,64% | 1,00 |
| 15.09.2025 | 23,87 | 24,09 | 23,53 | 24,09 | 0,88% | 81,00 |
| 12.09.2025 | 24,16 | 24,18 | 23,81 | 23,88 | -1,14% | 600,00 |
| 11.09.2025 | 23,73 | 24,31 | 23,69 | 24,15 | 2,59% | - |
| 10.09.2025 | 23,56 | 23,61 | 23,54 | 23,54 | 0,00% | - |
| 09.09.2025 | 23,63 | 23,68 | 23,45 | 23,54 | -0,78% | - |
| 08.09.2025 | 24,07 | 24,09 | 23,47 | 23,73 | -1,23% | 295,00 |
| 05.09.2025 | 24,22 | 24,52 | 23,76 | 24,02 | -0,12% | 745,00 |
| 04.09.2025 | 24,05 | 24,08 | 23,69 | 24,05 | 0,71% | 313,00 |
| 03.09.2025 | 23,76 | 23,93 | 23,57 | 23,88 | 0,25% | - |
| 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 |