Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
35,933$
0,20%
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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 35,35 | 35,71 | 35,27 | 35,51 | -0,99% | - |
| 06.03.2026 | 35,83 | 36,06 | 35,43 | 35,86 | -1,56% | 1.794,00 |
| 05.03.2026 | 37,00 | 37,00 | 35,85 | 36,43 | -1,73% | 1.794,00 |
| 04.03.2026 | 36,63 | 37,22 | 36,16 | 37,07 | 2,09% | 658.642,00 |
| 03.03.2026 | 35,49 | 36,46 | 35,28 | 36,31 | -0,87% | 742.253,00 |
| 02.03.2026 | 36,25 | 36,82 | 36,10 | 36,63 | 0,30% | 595.764,00 |
| 27.02.2026 | 36,68 | 36,76 | 35,92 | 36,52 | -0,90% | 1.226.678,00 |
| 26.02.2026 | 36,82 | 37,12 | 36,13 | 36,85 | -0,16% | 820.972,00 |
| 25.02.2026 | 37,14 | 37,14 | 36,36 | 36,91 | -0,24% | 845.295,00 |
| 24.02.2026 | 37,50 | 38,02 | 36,92 | 37,00 | -1,49% | 1.111.727,00 |
| 23.02.2026 | 37,29 | 37,81 | 37,10 | 37,56 | 0,75% | 738.039,00 |
| 20.02.2026 | 37,03 | 37,51 | 36,69 | 37,28 | 0,40% | 572.928,00 |
| 19.02.2026 | 37,55 | 37,66 | 36,77 | 37,13 | -1,69% | 919.493,00 |
| 18.02.2026 | 39,19 | 39,38 | 37,77 | 37,77 | -3,70% | 1.347.132,00 |
| 17.02.2026 | 39,60 | 40,01 | 38,72 | 39,22 | -1,21% | 2.013.573,00 |
| 13.02.2026 | 39,17 | 39,80 | 38,00 | 39,70 | 10,80% | 4.047.470,00 |
| 12.02.2026 | 37,50 | 38,10 | 35,80 | 35,83 | -3,73% | 1.408.099,00 |
| 11.02.2026 | 36,90 | 37,24 | 35,97 | 37,22 | 1,47% | 1.084.369,00 |
| 10.02.2026 | 36,70 | 37,15 | 36,57 | 36,68 | -0,22% | 792.990,00 |
| 09.02.2026 | 36,14 | 36,92 | 35,63 | 36,76 | 1,74% | 1.080.431,00 |
| 06.02.2026 | 35,53 | 36,39 | 35,43 | 36,13 | 2,79% | 914.622,00 |
| 05.02.2026 | 35,63 | 36,04 | 35,01 | 35,15 | -1,95% | 1.271.891,00 |
| 04.02.2026 | 35,56 | 35,89 | 35,20 | 35,85 | 1,70% | 1.113.128,00 |
| 03.02.2026 | 34,47 | 35,61 | 34,44 | 35,25 | 2,35% | 1.088.887,00 |
| 02.02.2026 | 34,20 | 34,61 | 33,91 | 34,44 | 0,09% | 790.260,00 |
| 30.01.2026 | 34,80 | 34,80 | 34,00 | 34,41 | -2,05% | 1.095.419,00 |
| 29.01.2026 | 34,68 | 35,16 | 34,20 | 35,13 | 1,47% | 1.005.802,00 |
| 28.01.2026 | 34,60 | 34,94 | 34,35 | 34,62 | 0,70% | 540.832,00 |
| 27.01.2026 | 33,99 | 34,66 | 33,92 | 34,38 | 1,00% | 856.367,00 |
| 26.01.2026 | 33,95 | 34,13 | 33,64 | 34,04 | 0,27% | 426.038,00 |
| 23.01.2026 | 34,50 | 34,50 | 33,90 | 33,95 | -1,74% | 681.108,00 |
| 22.01.2026 | 34,37 | 35,10 | 34,30 | 34,55 | 0,61% | 798.670,00 |
| 21.01.2026 | 33,92 | 34,36 | 33,67 | 34,34 | 1,90% | 839.211,00 |
| 20.01.2026 | 33,89 | 34,28 | 33,29 | 33,70 | -1,15% | 887.924,00 |
| 19.01.2026 | 33,92 | 34,10 | 33,90 | 34,09 | -1,10% | - |
| 16.01.2026 | 34,38 | 34,71 | 34,15 | 34,47 | 0,32% | 867.514,00 |
| 15.01.2026 | 33,76 | 34,63 | 33,51 | 34,36 | 1,87% | 844.468,00 |
| 14.01.2026 | 34,04 | 34,18 | 33,67 | 33,73 | -0,94% | 673.472,00 |
| 13.01.2026 | 34,21 | 34,63 | 33,66 | 34,05 | -0,50% | 752.874,00 |
| 12.01.2026 | 33,30 | 34,52 | 33,28 | 34,22 | 2,27% | 934.862,00 |
| 09.01.2026 | 33,10 | 33,56 | 32,87 | 33,46 | 2,17% | 1.636.637,00 |
| 08.01.2026 | 31,07 | 33,10 | 31,07 | 32,75 | 1,58% | 1.093.673,00 |
| 07.01.2026 | 32,50 | 32,76 | 31,86 | 32,24 | -0,92% | 907.231,00 |
| 06.01.2026 | 31,70 | 32,56 | 31,46 | 32,54 | 2,97% | 1.393.131,00 |
| 05.01.2026 | 31,82 | 32,00 | 31,19 | 31,60 | -0,69% | 1.097.644,00 |
| 02.01.2026 | 31,66 | 32,04 | 31,51 | 31,82 | 1,24% | 843.598,00 |
| 31.12.2025 | 31,91 | 31,96 | 31,40 | 31,43 | -1,69% | 812.874,00 |
| 30.12.2025 | 32,45 | 32,46 | 31,87 | 31,97 | -1,21% | 772.416,00 |
| 29.12.2025 | 32,31 | 32,81 | 32,28 | 32,36 | -1,61% | 666.940,00 |
| 26.12.2025 | 32,99 | 33,03 | 32,61 | 32,89 | -0,36% | 622.939,00 |
| 24.12.2025 | 32,85 | 33,08 | 32,55 | 33,01 | 0,21% | 388.805,00 |
| 23.12.2025 | 33,29 | 33,37 | 32,88 | 32,94 | -0,90% | 799.891,00 |
| 22.12.2025 | 32,70 | 33,45 | 32,65 | 33,24 | 1,99% | 1.178.489,00 |
| 19.12.2025 | 32,74 | 33,72 | 32,57 | 32,59 | -0,73% | 2.069.527,00 |
| 18.12.2025 | 33,17 | 33,33 | 32,45 | 32,83 | 0,21% | 1.042.786,00 |
| 17.12.2025 | 32,74 | 33,14 | 32,51 | 32,76 | 0,28% | 946.677,00 |
| 16.12.2025 | 32,86 | 33,17 | 32,46 | 32,67 | -0,27% | 798.975,00 |
| 15.12.2025 | 33,08 | 33,10 | 32,41 | 32,76 | -0,43% | 890.970,00 |
| 12.12.2025 | 33,22 | 33,38 | 32,42 | 32,90 | -0,57% | 917.174,00 |
| 11.12.2025 | 33,10 | 33,33 | 32,91 | 33,09 | 0,58% | 1.350.360,00 |
| 10.12.2025 | 32,60 | 33,11 | 32,44 | 32,90 | 0,34% | 806.081,00 |
| 09.12.2025 | 32,81 | 33,63 | 32,79 | 32,79 | -1,09% | 713.217,00 |
| 08.12.2025 | 33,48 | 33,59 | 33,04 | 33,15 | -0,81% | 1.070.860,00 |
| 05.12.2025 | 33,76 | 34,01 | 33,36 | 33,42 | -0,48% | 970.094,00 |
| 04.12.2025 | 33,36 | 33,72 | 33,25 | 33,58 | 0,75% | 720.746,00 |
| 03.12.2025 | 33,42 | 33,54 | 33,14 | 33,33 | 0,12% | 1.223.147,00 |
| 02.12.2025 | 34,25 | 34,25 | 33,29 | 33,29 | -2,32% | 988.444,00 |
| 01.12.2025 | 34,05 | 34,09 | 33,48 | 34,08 | -0,81% | 1.144.988,00 |
| 28.11.2025 | 34,21 | 34,54 | 33,93 | 34,36 | 1,33% | 489.329,00 |
| 26.11.2025 | 33,61 | 34,49 | 33,56 | 33,91 | 1,04% | 1.442.916,00 |
| 25.11.2025 | 32,43 | 33,72 | 32,43 | 33,56 | 3,90% | 1.035.467,00 |
| 24.11.2025 | 32,50 | 32,55 | 31,98 | 32,30 | -0,55% | 1.167.361,00 |
| 21.11.2025 | 32,55 | 32,86 | 32,01 | 32,48 | 0,62% | 1.103.250,00 |
| 20.11.2025 | 33,25 | 33,68 | 32,22 | 32,28 | -2,48% | 1.165.769,00 |
| 19.11.2025 | 33,37 | 33,61 | 32,85 | 33,10 | -1,14% | 851.893,00 |
| 18.11.2025 | 32,92 | 34,11 | 32,92 | 33,48 | 1,45% | 1.198.658,00 |
| 17.11.2025 | 33,50 | 33,82 | 33,00 | 33,00 | -1,93% | 1.228.562,00 |
| 14.11.2025 | 32,62 | 33,69 | 32,30 | 33,65 | 2,03% | 1.402.491,00 |
| 13.11.2025 | 33,45 | 34,13 | 32,77 | 32,98 | -2,80% | 1.581.851,00 |
| 12.11.2025 | 33,89 | 34,28 | 33,46 | 33,93 | -0,21% | 1.351.245,00 |
| 11.11.2025 | 33,75 | 34,14 | 33,30 | 34,00 | 0,62% | 1.515.087,00 |
| 10.11.2025 | 32,36 | 34,16 | 32,00 | 33,79 | 5,49% | 2.960.559,00 |
| 07.11.2025 | 30,56 | 32,29 | 29,75 | 32,03 | 12,19% | 2.403.325,00 |
| 06.11.2025 | 28,86 | 29,31 | 28,50 | 28,55 | -1,35% | 1.829.754,00 |
| 05.11.2025 | 28,63 | 29,69 | 28,54 | 28,94 | 1,62% | 1.622.777,00 |
| 04.11.2025 | 27,97 | 28,58 | 27,57 | 28,48 | 1,24% | 1.713.197,00 |
| 03.11.2025 | 27,56 | 28,22 | 27,28 | 28,13 | 1,52% | 1.256.219,00 |
| 31.10.2025 | 27,38 | 27,84 | 27,32 | 27,71 | -0,07% | 811.851,00 |
| 30.10.2025 | 27,85 | 28,07 | 27,40 | 27,73 | -1,42% | 1.090.404,00 |
| 29.10.2025 | 28,91 | 29,10 | 27,97 | 28,13 | -2,93% | 908.349,00 |
| 28.10.2025 | 28,62 | 29,02 | 28,35 | 28,98 | 0,87% | 659.959,00 |
| 27.10.2025 | 29,11 | 29,11 | 28,47 | 28,73 | -0,66% | 648.090,00 |
| 24.10.2025 | 28,50 | 29,08 | 28,43 | 28,92 | 2,78% | 851.685,00 |
| 23.10.2025 | 28,25 | 28,32 | 27,88 | 28,14 | -0,36% | - |
| 22.10.2025 | 28,25 | 28,44 | 27,72 | 28,24 | -0,70% | 1.802.956,00 |
| 21.10.2025 | 29,26 | 29,35 | 28,43 | 28,44 | -2,90% | 755.803,00 |
| 20.10.2025 | 29,04 | 29,42 | 28,94 | 29,29 | 1,76% | 1.137.687,00 |
| 17.10.2025 | 29,94 | 29,94 | 28,78 | 28,78 | -4,09% | - |
| 16.10.2025 | 30,73 | 30,91 | 29,99 | 30,01 | -1,74% | 1.557.649,00 |
| 15.10.2025 | 30,01 | 31,06 | 30,01 | 30,54 | 2,31% | 1.484.401,00 |