Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
28,746$ 0,86%
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
14.03.2025 28,66 28,75 28,66 28,75 0,88% -
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