Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
38,869$
-2,17%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 39,73 | 39,76 | 38,81 | 38,86 | -2,19% | 750.437,00 |
| 11.11.2026 | 39,14 | 39,96 | 38,87 | 39,73 | 1,90% | 938.458,00 |
| 10.11.2026 | 38,55 | 38,99 | 38,34 | 38,99 | -0,38% | 912.664,00 |
| 09.11.2026 | 39,28 | 39,64 | 38,30 | 39,14 | 0,62% | 1.266.947,00 |
| 06.11.2026 | 39,15 | 39,66 | 38,48 | 38,90 | -1,97% | 1.326.121,00 |
| 05.11.2026 | 39,93 | 40,83 | 39,11 | 39,68 | -1,73% | 2.370.646,00 |
| 04.11.2026 | 39,70 | 41,14 | 39,06 | 40,38 | 5,18% | 2.989.343,00 |
| 03.11.2026 | 38,63 | 39,20 | 38,33 | 38,39 | 0,26% | 1.004.820,00 |
| 02.11.2026 | 37,83 | 38,48 | 37,63 | 38,29 | 2,87% | 1.353.258,00 |
| 30.10.2026 | 37,24 | 37,34 | 36,93 | 37,22 | -0,80% | 845.821,00 |
| 29.10.2026 | 37,12 | 37,61 | 36,93 | 37,52 | 1,90% | 686.478,00 |
| 28.10.2026 | 37,12 | 37,12 | 36,66 | 36,82 | -0,94% | 749.776,00 |
| 27.10.2026 | 36,38 | 37,33 | 36,35 | 37,17 | 2,82% | 1.112.128,00 |
| 26.10.2026 | 36,26 | 36,67 | 36,13 | 36,15 | -0,47% | 452.305,00 |
| 23.10.2026 | 36,19 | 36,47 | 35,90 | 36,32 | -0,60% | 779.944,00 |
| 22.10.2026 | 36,48 | 36,66 | 36,05 | 36,54 | 0,16% | 940.044,00 |
| 21.10.2026 | 35,99 | 36,48 | 35,75 | 36,48 | 2,27% | 782.579,00 |
| 20.10.2026 | 36,20 | 36,20 | 35,51 | 35,67 | 0,03% | 1.147.306,00 |
| 19.10.2026 | 36,61 | 36,61 | 35,63 | 35,66 | -2,09% | 742.425,00 |
| 16.10.2026 | 36,90 | 37,17 | 36,24 | 36,42 | -1,03% | 857.873,00 |
| 15.10.2026 | 36,39 | 37,05 | 36,29 | 36,80 | 1,57% | 978.270,00 |
| 14.10.2026 | 36,36 | 36,70 | 35,93 | 36,23 | -1,87% | 742.884,00 |
| 13.10.2026 | 36,76 | 37,03 | 36,35 | 36,92 | 0,90% | 723.264,00 |
| 12.10.2026 | 36,44 | 36,87 | 36,36 | 36,59 | 0,27% | 642.155,00 |
| 09.10.2026 | 36,48 | 36,62 | 36,22 | 36,49 | 0,39% | 636.020,00 |
| 08.10.2026 | 35,91 | 36,63 | 35,72 | 36,35 | 0,00% | 1.246.234,00 |
| 07.10.2026 | 36,40 | 36,56 | 35,87 | 36,35 | -0,60% | 963.834,00 |
| 06.10.2026 | 35,97 | 36,62 | 35,97 | 36,57 | 0,72% | 1.243.701,00 |
| 05.10.2026 | 36,16 | 36,61 | 35,48 | 36,31 | 0,11% | 1.345.281,00 |
| 02.10.2026 | 36,07 | 36,74 | 36,00 | 36,27 | 0,67% | 935.692,00 |
| 01.10.2026 | 35,61 | 36,15 | 35,43 | 36,03 | 0,59% | 1.451.798,00 |
| 30.09.2026 | 35,69 | 36,03 | 35,38 | 35,82 | 0,73% | 955.058,00 |
| 29.09.2026 | 36,31 | 36,46 | 35,37 | 35,56 | -1,90% | 1.029.139,00 |
| 28.09.2026 | 36,21 | 36,52 | 35,70 | 36,25 | -0,52% | 729.675,00 |
| 25.09.2026 | 36,39 | 36,80 | 35,98 | 36,44 | 0,77% | 2.300.118,00 |
| 24.09.2026 | 35,92 | 36,32 | 35,66 | 36,16 | -0,14% | 1.451.272,00 |
| 23.09.2026 | 36,80 | 36,95 | 36,18 | 36,21 | -2,69% | 915.419,00 |
| 22.09.2026 | 37,38 | 37,63 | 37,15 | 37,21 | 0,49% | 653.397,00 |
| 21.09.2026 | 37,14 | 37,28 | 36,76 | 37,03 | 0,82% | 589.755,00 |
| 18.09.2026 | 37,03 | 37,15 | 36,16 | 36,73 | -1,21% | 2.315.441,00 |
| 17.09.2026 | 36,60 | 37,44 | 36,39 | 37,18 | 2,14% | 913.190,00 |
| 16.09.2026 | 36,68 | 36,97 | 35,99 | 36,40 | -0,08% | 827.485,00 |
| 15.09.2026 | 36,89 | 36,98 | 36,32 | 36,43 | -1,11% | 844.317,00 |
| 14.09.2026 | 37,24 | 37,44 | 36,69 | 36,84 | -1,42% | 843.220,00 |
| 11.09.2026 | 37,96 | 37,96 | 37,11 | 37,37 | -0,64% | 668.861,00 |
| 10.09.2026 | 38,21 | 38,25 | 37,38 | 37,61 | -2,06% | 872.987,00 |
| 09.09.2026 | 39,61 | 39,92 | 38,05 | 38,40 | -2,46% | 1.036.348,00 |
| 08.09.2026 | 38,17 | 39,45 | 38,00 | 39,37 | 2,69% | 851.386,00 |
| 04.09.2026 | 38,45 | 38,82 | 37,64 | 38,34 | -3,77% | 1.905.404,00 |
| 03.09.2026 | 40,14 | 40,50 | 39,38 | 39,84 | 0,03% | 569.284,00 |
| 02.09.2026 | 39,59 | 40,22 | 39,23 | 39,83 | 0,78% | 1.033.363,00 |
| 01.09.2026 | 39,50 | 39,64 | 38,94 | 39,52 | -0,08% | 4.727.300,00 |
| 31.08.2026 | 39,75 | 39,75 | 39,20 | 39,55 | -1,13% | 641.055,00 |
| 28.08.2026 | 40,08 | 40,56 | 40,00 | 40,00 | -0,67% | 552.257,00 |
| 27.08.2026 | 40,02 | 40,34 | 39,77 | 40,27 | 0,52% | 609.645,00 |
| 26.08.2026 | 39,51 | 40,08 | 39,37 | 40,06 | 1,06% | 509.383,00 |
| 25.08.2026 | 39,53 | 40,04 | 38,97 | 39,64 | 0,43% | 1.097.896,00 |
| 24.08.2026 | 39,44 | 39,79 | 38,76 | 39,47 | -0,03% | 1.010.303,00 |
| 21.08.2026 | 40,90 | 40,99 | 39,41 | 39,48 | -2,81% | 1.089.182,00 |
| 20.08.2026 | 41,42 | 41,67 | 40,54 | 40,62 | -3,01% | 934.668,00 |
| 19.08.2026 | 41,75 | 42,32 | 41,53 | 41,88 | 1,26% | 753.394,00 |
| 18.08.2026 | 42,19 | 42,26 | 41,22 | 41,36 | -1,83% | 870.913,00 |
| 17.08.2026 | 42,03 | 42,54 | 41,78 | 42,13 | 0,02% | 1.029.210,00 |
| 14.08.2026 | 42,31 | 43,05 | 42,06 | 42,12 | -0,54% | 531.156,00 |
| 13.08.2026 | 41,82 | 42,37 | 41,55 | 42,35 | 1,24% | 837.455,00 |
| 12.08.2026 | 41,47 | 41,94 | 41,20 | 41,83 | 1,83% | 895.075,00 |
| 11.08.2026 | 40,93 | 41,67 | 40,93 | 41,08 | 1,26% | 1.268.274,00 |
| 10.08.2026 | 40,82 | 40,82 | 39,41 | 40,57 | -0,27% | 985.239,00 |
| 07.08.2026 | 39,78 | 41,38 | 39,77 | 40,68 | 6,38% | 1.853.156,00 |
| 06.08.2026 | 38,22 | 38,88 | 38,11 | 38,24 | 0,18% | 1.104.665,00 |
| 05.08.2026 | 38,52 | 38,52 | 38,01 | 38,17 | -1,88% | 790.748,00 |
| 04.08.2026 | 38,87 | 39,44 | 38,65 | 38,90 | 0,83% | 977.895,00 |
| 03.08.2026 | 37,91 | 38,67 | 37,77 | 38,58 | 1,87% | 751.706,00 |
| 31.07.2026 | 38,44 | 38,44 | 37,31 | 37,87 | -0,24% | 900.033,00 |
| 30.07.2026 | 38,17 | 38,78 | 37,90 | 37,96 | 0,82% | 825.589,00 |
| 29.07.2026 | 38,98 | 39,00 | 37,45 | 37,65 | -2,86% | 935.947,00 |
| 28.07.2026 | 38,22 | 38,99 | 37,92 | 38,76 | 0,88% | 1.101.270,00 |
| 27.07.2026 | 38,46 | 38,58 | 37,60 | 38,42 | 0,13% | 685.533,00 |
| 24.07.2026 | 38,65 | 38,65 | 38,04 | 38,37 | 0,05% | 699.936,00 |
| 23.07.2026 | 37,62 | 38,47 | 37,50 | 38,35 | 1,16% | 882.814,00 |
| 22.07.2026 | 38,45 | 38,85 | 37,91 | 37,91 | -1,30% | 988.993,00 |
| 21.07.2026 | 38,22 | 38,72 | 37,57 | 38,41 | 1,56% | 803.508,00 |
| 20.07.2026 | 38,60 | 38,81 | 37,64 | 37,82 | -1,56% | 869.150,00 |
| 17.07.2026 | 38,25 | 38,74 | 37,80 | 38,42 | -1,18% | 675.504,00 |
| 16.07.2026 | 38,37 | 39,31 | 38,25 | 38,88 | 1,25% | 655.676,00 |
| 15.07.2026 | 38,78 | 39,16 | 38,32 | 38,40 | -0,16% | 733.883,00 |
| 14.07.2026 | 38,31 | 38,80 | 37,99 | 38,46 | 1,48% | 997.940,00 |
| 13.07.2026 | 37,88 | 38,37 | 37,64 | 37,90 | 0,21% | 549.598,00 |
| 10.07.2026 | 37,73 | 38,10 | 37,48 | 37,82 | 1,34% | 666.355,00 |
| 09.07.2026 | 37,56 | 38,24 | 37,32 | 37,32 | -0,21% | 1.121.375,00 |
| 08.07.2026 | 37,40 | 37,95 | 37,12 | 37,40 | -0,66% | 730.513,00 |
| 07.07.2026 | 38,27 | 38,44 | 37,65 | 37,65 | -1,65% | 637.177,00 |
| 06.07.2026 | 38,32 | 38,97 | 38,22 | 38,28 | 0,05% | 625.064,00 |
| 02.07.2026 | 38,68 | 38,87 | 37,39 | 38,26 | -0,96% | 722.332,00 |
| 01.07.2026 | 38,99 | 39,76 | 38,62 | 38,63 | -1,08% | 732.017,00 |
| 30.06.2026 | 39,09 | 39,66 | 38,87 | 39,05 | 0,26% | 710.059,00 |
| 29.06.2026 | 38,80 | 39,54 | 37,80 | 38,95 | -1,59% | 1.544.237,00 |
| 26.06.2026 | 39,08 | 39,72 | 38,81 | 39,58 | 1,02% | 3.055.647,00 |
| 25.06.2026 | 39,43 | 39,43 | 38,70 | 39,18 | 0,20% | 613.230,00 |
| 24.06.2026 | 39,33 | 39,93 | 39,02 | 39,10 | -0,13% | 994.584,00 |