Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
27,635$
4,72%
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 | 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 |
| 17.10.2024 | 35,38 | 35,60 | 35,01 | 35,34 | -0,23% | 688.188,00 |
| 16.10.2024 | 35,22 | 35,44 | 34,88 | 35,42 | 1,20% | 1.311.396,00 |
| 15.10.2024 | 35,24 | 35,49 | 34,88 | 35,00 | -0,03% | 670.342,00 |
| 14.10.2024 | 34,11 | 35,10 | 33,90 | 35,01 | 2,79% | 1.137.358,00 |
| 11.10.2024 | 33,25 | 34,08 | 33,25 | 34,06 | 2,71% | 463.560,00 |
| 10.10.2024 | 34,23 | 34,72 | 33,03 | 33,16 | -4,13% | 1.399.670,00 |
| 09.10.2024 | 34,32 | 34,68 | 34,22 | 34,59 | 0,26% | 592.487,00 |
| 08.10.2024 | 34,54 | 34,81 | 34,09 | 34,50 | -0,69% | 1.044.504,00 |
| 07.10.2024 | 34,44 | 34,95 | 34,12 | 34,74 | 0,49% | 1.631.006,00 |
| 04.10.2024 | 33,98 | 34,68 | 33,82 | 34,57 | 0,76% | 1.328.685,00 |
| 03.10.2024 | 33,46 | 34,33 | 33,46 | 34,31 | 1,54% | 535.477,00 |
| 02.10.2024 | 33,29 | 33,95 | 33,01 | 33,79 | 1,20% | 540.535,00 |
| 01.10.2024 | 34,27 | 34,40 | 32,97 | 33,39 | -3,13% | 841.452,00 |
| 30.09.2024 | 34,56 | 34,66 | 34,01 | 34,47 | 0,20% | 976.685,00 |
| 27.09.2024 | 34,50 | 35,01 | 33,92 | 34,40 | 2,63% | 962.131,00 |
| 26.09.2024 | 34,23 | 34,63 | 33,50 | 33,52 | -0,83% | 718.516,00 |
| 25.09.2024 | 34,78 | 34,78 | 33,41 | 33,80 | -2,73% | 1.050.555,00 |
| 24.09.2024 | 34,81 | 34,89 | 34,41 | 34,75 | -0,40% | 893.650,00 |
| 23.09.2024 | 34,93 | 35,13 | 34,56 | 34,89 | 0,69% | 738.576,00 |
| 20.09.2024 | 34,76 | 35,11 | 34,25 | 34,65 | -1,31% | 1.992.841,00 |
| 19.09.2024 | 36,06 | 36,14 | 35,02 | 35,11 | 0,26% | 1.140.065,00 |
| 18.09.2024 | 34,95 | 36,15 | 34,73 | 35,02 | -0,65% | 955.372,00 |
| 17.09.2024 | 34,85 | 35,36 | 34,50 | 35,25 | 1,38% | 781.533,00 |
| 16.09.2024 | 34,68 | 35,16 | 34,22 | 34,77 | 0,20% | 761.039,00 |
| 13.09.2024 | 34,82 | 35,12 | 34,51 | 34,70 | 0,14% | 1.464.047,00 |
| 12.09.2024 | 33,55 | 34,71 | 33,23 | 34,65 | 3,34% | 2.087.745,00 |
| 11.09.2024 | 32,70 | 33,79 | 32,43 | 33,53 | 2,38% | 985.070,00 |
| 10.09.2024 | 32,44 | 32,77 | 31,95 | 32,75 | 1,27% | 652.163,00 |
| 09.09.2024 | 32,10 | 32,43 | 31,36 | 32,34 | 0,75% | 976.979,00 |
| 06.09.2024 | 33,14 | 33,25 | 32,06 | 32,10 | -3,11% | 637.108,00 |
| 05.09.2024 | 32,76 | 33,15 | 32,47 | 33,13 | 1,97% | 587.838,00 |
| 04.09.2024 | 32,66 | 33,15 | 32,32 | 32,49 | -0,85% | 651.664,00 |
| 03.09.2024 | 32,41 | 32,81 | 31,89 | 32,77 | 1,20% | 890.516,00 |
| 30.08.2024 | 32,56 | 32,97 | 32,17 | 32,38 | -0,03% | 684.200,00 |
| 29.08.2024 | 32,52 | 32,98 | 32,14 | 32,39 | -0,18% | 625.447,00 |
| 28.08.2024 | 32,40 | 32,58 | 32,19 | 32,45 | -0,49% | 495.967,00 |
| 27.08.2024 | 33,01 | 33,49 | 32,56 | 32,61 | -2,01% | 752.798,00 |
| 26.08.2024 | 33,66 | 33,94 | 32,83 | 33,28 | 0,09% | 944.275,00 |
| 23.08.2024 | 31,09 | 33,31 | 31,06 | 33,25 | 7,71% | 1.687.906,00 |
| 22.08.2024 | 30,78 | 31,21 | 30,41 | 30,87 | -0,58% | 369.189,00 |
| 21.08.2024 | 30,89 | 31,18 | 30,66 | 31,05 | 0,52% | 732.458,00 |
| 20.08.2024 | 32,04 | 32,04 | 30,78 | 30,89 | -3,77% | 1.024.555,00 |
| 19.08.2024 | 31,50 | 32,14 | 31,50 | 32,10 | 1,90% | 938.704,00 |
| 16.08.2024 | 31,03 | 31,67 | 31,00 | 31,50 | 1,42% | 424.109,00 |
| 15.08.2024 | 31,56 | 31,63 | 30,56 | 31,06 | 0,39% | 483.920,00 |
| 14.08.2024 | 31,29 | 31,64 | 30,68 | 30,94 | -0,61% | 400.197,00 |
| 13.08.2024 | 30,57 | 31,15 | 30,15 | 31,13 | 3,05% | 638.639,00 |
| 12.08.2024 | 30,71 | 30,73 | 29,97 | 30,21 | -1,63% | 491.896,00 |
| 09.08.2024 | 31,26 | 31,26 | 30,54 | 30,71 | -1,76% | 577.578,00 |
| 08.08.2024 | 30,54 | 31,42 | 30,12 | 31,26 | 4,03% | 555.673,00 |
| 07.08.2024 | 30,86 | 30,95 | 29,86 | 30,05 | -0,36% | 582.453,00 |
| 06.08.2024 | 29,95 | 30,95 | 29,58 | 30,16 | 0,77% | 859.339,00 |
| 05.08.2024 | 30,21 | 31,08 | 28,73 | 29,93 | -3,89% | 1.407.444,00 |
| 02.08.2024 | 31,00 | 31,80 | 30,30 | 31,14 | -3,05% | 1.574.354,00 |
| 01.08.2024 | 33,26 | 33,74 | 32,08 | 32,12 | -1,98% | 1.336.238,00 |