Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
25,382$
-0,89%
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 |
|---|---|---|---|---|---|---|
| 05.05.2025 | 25,47 | 25,47 | 25,09 | 25,38 | -0,91% | - |
| 02.05.2025 | 25,21 | 25,62 | 25,00 | 25,61 | 2,81% | 950.160,00 |
| 01.05.2025 | 25,21 | 25,38 | 24,86 | 24,91 | -0,28% | 787.102,00 |
| 30.04.2025 | 25,04 | 25,18 | 24,29 | 24,98 | -1,92% | 1.038.914,00 |
| 29.04.2025 | 25,62 | 25,67 | 25,21 | 25,47 | -0,27% | 730.694,00 |
| 28.04.2025 | 25,29 | 25,60 | 25,08 | 25,54 | 1,83% | 1.113.088,00 |
| 25.04.2025 | 24,64 | 25,14 | 24,46 | 25,08 | 1,33% | 869.616,00 |
| 24.04.2025 | 24,42 | 24,79 | 24,25 | 24,75 | 1,64% | 643.961,00 |
| 23.04.2025 | 24,68 | 25,18 | 24,19 | 24,35 | 0,25% | 1.028.101,00 |
| 22.04.2025 | 23,86 | 24,55 | 23,73 | 24,29 | 3,54% | 974.416,00 |
| 21.04.2025 | 24,19 | 24,28 | 23,08 | 23,46 | -3,14% | 965.212,00 |
| 17.04.2025 | 23,60 | 24,67 | 23,59 | 24,22 | 1,59% | 939.917,00 |
| 16.04.2025 | 23,70 | 24,48 | 23,58 | 23,84 | 0,46% | 1.264.054,00 |
| 15.04.2025 | 24,23 | 24,75 | 23,69 | 23,73 | -1,98% | 1.166.056,00 |
| 14.04.2025 | 23,18 | 24,30 | 23,18 | 24,21 | 5,22% | 1.819.297,00 |
| 11.04.2025 | 22,75 | 23,36 | 22,30 | 23,01 | 1,23% | 2.010.004,00 |
| 10.04.2025 | 23,85 | 23,88 | 21,98 | 22,73 | -7,56% | 2.351.038,00 |
| 09.04.2025 | 23,92 | 25,32 | 22,66 | 24,59 | 1,36% | 3.679.153,00 |
| 08.04.2025 | 26,50 | 26,54 | 23,69 | 24,26 | -5,71% | 1.639.717,00 |
| 07.04.2025 | 26,05 | 27,60 | 25,28 | 25,73 | -4,92% | 2.049.995,00 |
| 04.04.2025 | 27,78 | 27,88 | 26,43 | 27,06 | -6,85% | 1.833.355,00 |
| 03.04.2025 | 28,58 | 29,21 | 28,34 | 29,05 | -0,55% | 806.575,00 |
| 02.04.2025 | 28,74 | 29,34 | 28,74 | 29,21 | 0,52% | 1.124.334,00 |
| 01.04.2025 | 29,22 | 29,30 | 28,40 | 29,06 | -0,62% | 1.141.630,00 |
| 31.03.2025 | 29,12 | 29,48 | 28,81 | 29,24 | -0,68% | 803.264,00 |
| 28.03.2025 | 29,36 | 29,44 | 29,10 | 29,44 | 0,31% | 787.411,00 |
| 27.03.2025 | 29,24 | 29,74 | 29,24 | 29,35 | 0,10% | 497.777,00 |
| 26.03.2025 | 29,70 | 29,76 | 29,14 | 29,32 | -1,41% | 464.044,00 |
| 25.03.2025 | 29,27 | 29,92 | 29,17 | 29,74 | 1,78% | 619.618,00 |
| 24.03.2025 | 29,43 | 29,69 | 29,21 | 29,22 | -0,27% | 609.028,00 |
| 21.03.2025 | 29,40 | 29,62 | 29,18 | 29,30 | -1,31% | 2.272.659,00 |
| 20.03.2025 | 29,29 | 29,81 | 29,25 | 29,69 | 0,68% | 575.078,00 |
| 19.03.2025 | 29,55 | 29,82 | 29,15 | 29,49 | 0,14% | 1.975.692,00 |
| 18.03.2025 | 29,58 | 29,65 | 29,23 | 29,45 | -0,64% | 659.440,00 |
| 17.03.2025 | 29,11 | 29,72 | 28,93 | 29,64 | 1,96% | 909.295,00 |
| 14.03.2025 | 28,75 | 29,22 | 28,63 | 29,07 | 2,00% | 881.686,00 |
| 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 |