Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
28,669$
0,59%
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 |
|---|---|---|---|---|---|---|
| 13.03.2025 | 28,55 | 28,97 | 28,35 | 28,50 | -0,11% | 2.407.063,00 |
| 12.03.2025 | 28,75 | 28,94 | 27,74 | 28,53 | -0,28% | 1.058.476,00 |
| 11.03.2025 | 29,21 | 29,32 | 28,24 | 28,61 | -1,45% | 960.512,00 |
| 10.03.2025 | 29,50 | 30,05 | 28,98 | 29,03 | -2,97% | 1.393.386,00 |
| 07.03.2025 | 28,87 | 30,14 | 28,52 | 29,92 | 4,03% | 1.184.926,00 |
| 06.03.2025 | 28,20 | 28,86 | 28,20 | 28,76 | 0,81% | 1.020.808,00 |
| 05.03.2025 | 28,27 | 28,75 | 27,89 | 28,53 | 0,99% | 1.205.186,00 |
| 04.03.2025 | 27,23 | 28,52 | 26,92 | 28,25 | 1,77% | 1.055.396,00 |
| 03.03.2025 | 28,51 | 28,83 | 27,51 | 27,76 | -3,38% | 799.777,00 |
| 28.02.2025 | 28,25 | 28,76 | 27,83 | 28,73 | 0,91% | 1.227.424,00 |
| 27.02.2025 | 29,23 | 29,30 | 28,25 | 28,47 | -1,15% | 768.253,00 |
| 26.02.2025 | 28,83 | 29,36 | 28,47 | 28,80 | 0,73% | 868.307,00 |
| 25.02.2025 | 28,45 | 28,75 | 28,06 | 28,59 | 0,85% | 1.173.859,00 |
| 24.02.2025 | 28,07 | 28,64 | 27,75 | 28,35 | 1,11% | 744.577,00 |
| 21.02.2025 | 29,24 | 29,47 | 27,88 | 28,04 | -3,14% | 935.748,00 |
| 20.02.2025 | 28,90 | 29,10 | 28,58 | 28,95 | 0,03% | 1.314.466,00 |
| 19.02.2025 | 28,80 | 29,23 | 28,63 | 28,94 | -0,65% | 1.438.792,00 |
| 18.02.2025 | 28,12 | 29,49 | 27,88 | 29,13 | 3,73% | 1.752.255,00 |
| 17.02.2025 | 28,08 | 28,08 | 28,06 | 28,08 | 0,22% | - |
| 14.02.2025 | 30,86 | 30,90 | 27,35 | 28,02 | 0,32% | 2.901.161,00 |
| 13.02.2025 | 27,85 | 28,18 | 27,56 | 27,93 | 0,58% | 969.958,00 |
| 12.02.2025 | 27,36 | 28,07 | 27,31 | 27,77 | -1,07% | 1.278.215,00 |
| 11.02.2025 | 28,38 | 28,40 | 27,88 | 28,07 | -1,65% | 867.666,00 |
| 10.02.2025 | 28,15 | 28,65 | 27,90 | 28,54 | 1,17% | 765.130,00 |
| 07.02.2025 | 28,33 | 28,35 | 27,71 | 28,21 | -0,25% | 692.727,00 |
| 06.02.2025 | 28,32 | 28,37 | 27,91 | 28,28 | 2,06% | 675.895,00 |
| 05.02.2025 | 27,77 | 27,90 | 27,42 | 27,71 | 0,33% | 661.419,00 |
| 04.02.2025 | 27,47 | 27,78 | 26,96 | 27,62 | 0,22% | 1.973.644,00 |
| 03.02.2025 | 27,33 | 27,86 | 27,23 | 27,56 | -1,61% | 950.931,00 |
| 31.01.2025 | 28,59 | 29,00 | 27,80 | 28,01 | -2,23% | 2.002.317,00 |
| 30.01.2025 | 28,58 | 28,84 | 28,40 | 28,65 | 1,70% | 940.255,00 |
| 29.01.2025 | 27,36 | 28,19 | 27,31 | 28,17 | 3,15% | 1.114.679,00 |
| 28.01.2025 | 27,78 | 27,78 | 26,90 | 27,31 | -2,08% | 791.221,00 |
| 27.01.2025 | 27,46 | 28,02 | 27,33 | 27,89 | 2,09% | 1.531.740,00 |
| 24.01.2025 | 26,71 | 27,53 | 26,62 | 27,32 | 2,40% | 1.465.058,00 |
| 23.01.2025 | 26,75 | 26,97 | 26,41 | 26,68 | -1,37% | 1.212.706,00 |
| 22.01.2025 | 27,33 | 27,42 | 26,71 | 27,05 | -1,81% | 1.441.940,00 |
| 21.01.2025 | 27,98 | 27,99 | 27,31 | 27,55 | -1,33% | 1.023.883,00 |
| 17.01.2025 | 28,46 | 28,47 | 27,80 | 27,92 | -0,85% | 789.266,00 |
| 16.01.2025 | 27,56 | 28,39 | 27,50 | 28,16 | 2,18% | 549.680,00 |
| 15.01.2025 | 28,48 | 28,62 | 27,41 | 27,56 | 0,25% | 631.396,00 |
| 14.01.2025 | 26,58 | 27,98 | 26,58 | 27,49 | 3,85% | 963.950,00 |
| 13.01.2025 | 26,71 | 26,75 | 26,07 | 26,47 | -1,82% | 1.016.235,00 |
| 10.01.2025 | 27,13 | 27,44 | 26,65 | 26,96 | -2,39% | 798.183,00 |
| 08.01.2025 | 27,55 | 27,90 | 27,34 | 27,62 | -0,04% | 1.737.763,00 |
| 07.01.2025 | 27,51 | 27,78 | 26,97 | 27,63 | 0,99% | 918.141,00 |
| 06.01.2025 | 27,93 | 28,13 | 27,33 | 27,36 | -1,44% | 841.169,00 |
| 03.01.2025 | 27,26 | 27,76 | 27,11 | 27,76 | 2,25% | 922.702,00 |
| 02.01.2025 | 27,13 | 27,68 | 26,91 | 27,15 | 1,19% | 991.892,00 |
| 31.12.2024 | 26,99 | 27,42 | 26,80 | 26,83 | 0,45% | 986.230,00 |
| 30.12.2024 | 26,88 | 26,99 | 26,35 | 26,71 | -2,45% | 756.435,00 |
| 27.12.2024 | 27,41 | 27,88 | 27,29 | 27,38 | -0,87% | 546.833,00 |
| 26.12.2024 | 27,57 | 27,77 | 27,19 | 27,62 | -0,36% | 419.432,00 |
| 24.12.2024 | 27,23 | 27,75 | 26,96 | 27,72 | 1,58% | 411.954,00 |
| 23.12.2024 | 27,44 | 27,57 | 27,04 | 27,29 | -1,09% | 618.233,00 |
| 20.12.2024 | 26,31 | 27,91 | 26,31 | 27,59 | 4,55% | 3.407.340,00 |
| 19.12.2024 | 27,00 | 27,11 | 26,20 | 26,39 | -0,79% | 1.440.236,00 |
| 18.12.2024 | 28,02 | 28,69 | 26,39 | 26,60 | -4,66% | 1.688.786,00 |
| 17.12.2024 | 28,38 | 28,73 | 27,77 | 27,90 | -2,86% | 2.059.820,00 |
| 16.12.2024 | 29,68 | 29,68 | 28,62 | 28,72 | -3,46% | 1.591.629,00 |
| 13.12.2024 | 30,00 | 30,15 | 29,18 | 29,75 | -0,93% | 1.233.873,00 |
| 12.12.2024 | 30,39 | 30,39 | 29,39 | 30,03 | -1,35% | 902.318,00 |
| 11.12.2024 | 30,60 | 30,91 | 30,02 | 30,44 | -0,49% | 1.977.196,00 |
| 10.12.2024 | 31,18 | 31,41 | 30,36 | 30,59 | -3,17% | 912.023,00 |
| 09.12.2024 | 31,35 | 31,97 | 31,11 | 31,59 | 1,54% | 2.509.711,00 |
| 06.12.2024 | 31,42 | 31,51 | 30,88 | 31,11 | 0,52% | 678.678,00 |
| 05.12.2024 | 31,04 | 31,35 | 30,90 | 30,95 | 0,10% | 822.182,00 |
| 04.12.2024 | 30,70 | 31,15 | 30,56 | 30,92 | 0,78% | 1.102.366,00 |
| 03.12.2024 | 31,25 | 31,40 | 30,39 | 30,68 | -1,48% | 599.313,00 |
| 02.12.2024 | 31,27 | 31,58 | 30,95 | 31,14 | -0,70% | 1.048.004,00 |
| 29.11.2024 | 31,43 | 31,59 | 31,11 | 31,36 | 0,29% | 424.138,00 |
| 27.11.2024 | 30,66 | 31,39 | 30,52 | 31,27 | 3,10% | 654.871,00 |
| 26.11.2024 | 30,27 | 30,57 | 29,86 | 30,33 | -0,30% | 1.045.616,00 |
| 25.11.2024 | 29,66 | 30,79 | 29,59 | 30,42 | 4,86% | 1.458.707,00 |
| 22.11.2024 | 28,79 | 29,36 | 28,55 | 29,01 | 1,47% | 1.159.991,00 |
| 21.11.2024 | 28,20 | 28,81 | 28,02 | 28,59 | 1,93% | 1.021.518,00 |
| 20.11.2024 | 27,82 | 28,27 | 27,76 | 28,05 | 1,08% | 755.778,00 |
| 19.11.2024 | 27,00 | 28,14 | 26,92 | 27,75 | 1,98% | 990.260,00 |
| 18.11.2024 | 27,12 | 27,53 | 26,72 | 27,21 | -0,04% | 998.655,00 |
| 15.11.2024 | 27,63 | 28,02 | 27,11 | 27,22 | -1,16% | 1.378.628,00 |
| 14.11.2024 | 27,45 | 27,83 | 26,93 | 27,54 | 0,69% | 2.134.375,00 |
| 13.11.2024 | 27,20 | 27,75 | 26,95 | 27,35 | 1,67% | 1.694.958,00 |
| 12.11.2024 | 28,79 | 28,93 | 26,87 | 26,90 | -7,81% | 2.290.338,00 |
| 11.11.2024 | 28,70 | 29,83 | 28,40 | 29,18 | 2,03% | 1.972.535,00 |
| 08.11.2024 | 31,70 | 31,75 | 28,42 | 28,60 | -10,88% | 3.420.709,00 |
| 07.11.2024 | 32,28 | 32,81 | 31,79 | 32,09 | -0,47% | 1.709.036,00 |
| 06.11.2024 | 34,00 | 34,58 | 30,75 | 32,24 | -8,62% | 4.651.299,00 |
| 05.11.2024 | 35,70 | 36,15 | 34,74 | 35,28 | -1,29% | 2.098.696,00 |
| 04.11.2024 | 35,01 | 36,56 | 35,00 | 35,74 | 3,80% | 1.301.326,00 |
| 01.11.2024 | 35,27 | 35,53 | 34,35 | 34,43 | -1,60% | 517.173,00 |
| 31.10.2024 | 35,05 | 35,60 | 34,63 | 34,99 | -0,11% | 872.200,00 |
| 30.10.2024 | 33,99 | 35,04 | 33,97 | 35,03 | 2,37% | 661.743,00 |
| 29.10.2024 | 34,50 | 34,59 | 34,14 | 34,22 | -0,90% | 500.307,00 |
| 28.10.2024 | 34,31 | 34,82 | 34,14 | 34,53 | 1,17% | 659.286,00 |
| 25.10.2024 | 34,08 | 34,28 | 33,72 | 34,13 | 0,15% | 506.182,00 |
| 24.10.2024 | 34,47 | 34,80 | 33,92 | 34,08 | -1,05% | 905.972,00 |
| 23.10.2024 | 34,07 | 34,48 | 33,96 | 34,44 | 0,29% | 529.363,00 |
| 22.10.2024 | 34,62 | 34,73 | 34,20 | 34,34 | -0,29% | 692.431,00 |
| 21.10.2024 | 35,00 | 35,20 | 34,23 | 34,44 | -1,91% | 940.770,00 |
| 18.10.2024 | 35,41 | 35,55 | 34,86 | 35,11 | -0,65% | 440.428,00 |