Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
31,525€
0,62%
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 |
|---|---|---|---|---|---|---|
| 16.09.2024 | 31,17 | 31,46 | 30,76 | 31,43 | 0,46% | - |
| 13.09.2024 | 31,36 | 31,88 | 31,16 | 31,29 | -0,05% | - |
| 12.09.2024 | 30,51 | 31,41 | 30,14 | 31,30 | 2,89% | - |
| 11.09.2024 | 29,51 | 30,66 | 29,27 | 30,42 | 3,47% | - |
| 10.09.2024 | 29,25 | 29,54 | 29,00 | 29,40 | 0,65% | - |
| 09.09.2024 | 29,05 | 29,30 | 28,45 | 29,21 | 0,12% | - |
| 06.09.2024 | 29,82 | 29,98 | 28,95 | 29,18 | -1,85% | - |
| 05.09.2024 | 29,32 | 29,90 | 29,07 | 29,73 | 0,87% | 500,00 |
| 04.09.2024 | 29,54 | 29,87 | 29,28 | 29,47 | 0,96% | - |
| 03.09.2024 | 29,24 | 29,63 | 28,97 | 29,19 | -0,17% | - |
| 02.09.2024 | 29,31 | 29,31 | 28,93 | 29,24 | 0,09% | - |
| 30.08.2024 | 29,27 | 29,76 | 29,02 | 29,22 | -1,68% | - |
| 29.08.2024 | 29,15 | 29,75 | 28,90 | 29,72 | 2,39% | - |
| 28.08.2024 | 29,27 | 29,34 | 28,99 | 29,02 | -1,28% | - |
| 27.08.2024 | 29,80 | 29,98 | 29,30 | 29,40 | -1,72% | - |
| 26.08.2024 | 29,73 | 30,38 | 29,43 | 29,91 | 1,82% | - |
| 23.08.2024 | 27,80 | 29,46 | 27,55 | 29,38 | 5,97% | - |
| 22.08.2024 | 27,86 | 27,93 | 27,37 | 27,72 | -0,43% | 450,00 |
| 21.08.2024 | 27,82 | 27,95 | 27,56 | 27,84 | 0,18% | - |
| 20.08.2024 | 28,98 | 29,05 | 27,73 | 27,79 | -3,46% | - |
| 19.08.2024 | 28,50 | 28,87 | 28,23 | 28,79 | 0,81% | - |
| 16.08.2024 | 28,33 | 28,65 | 28,06 | 28,56 | -0,07% | - |
| 15.08.2024 | 28,17 | 28,82 | 27,92 | 28,58 | 1,91% | - |
| 14.08.2024 | 28,35 | 28,53 | 27,93 | 28,04 | -0,44% | - |
| 13.08.2024 | 27,66 | 28,34 | 27,41 | 28,17 | 2,34% | - |
| 12.08.2024 | 28,17 | 28,22 | 27,45 | 27,52 | -2,29% | - |
| 09.08.2024 | 28,62 | 28,85 | 27,97 | 28,17 | -0,65% | - |
| 08.08.2024 | 27,44 | 28,45 | 27,21 | 28,35 | 3,22% | - |
| 07.08.2024 | 27,83 | 28,33 | 27,45 | 27,47 | -2,47% | - |
| 06.08.2024 | 27,61 | 28,26 | 27,11 | 28,16 | 1,33% | - |
| 05.08.2024 | 28,21 | 28,38 | 26,23 | 27,79 | -1,10% | - |
| 02.08.2024 | 29,21 | 30,31 | 27,87 | 28,10 | -6,71% | 255,00 |
| 01.08.2024 | 30,35 | 31,15 | 29,89 | 30,12 | -2,65% | - |
| 31.07.2024 | 30,54 | 31,25 | 30,34 | 30,94 | 1,76% | - |
| 30.07.2024 | 30,13 | 30,71 | 29,88 | 30,41 | 1,37% | - |
| 29.07.2024 | 30,30 | 30,84 | 29,83 | 30,00 | -1,49% | - |
| 26.07.2024 | 30,49 | 31,11 | 30,17 | 30,45 | -0,13% | - |
| 25.07.2024 | 29,60 | 30,57 | 29,31 | 30,49 | 2,35% | - |
| 24.07.2024 | 29,65 | 29,99 | 29,41 | 29,79 | 0,34% | - |
| 23.07.2024 | 29,15 | 29,91 | 28,89 | 29,69 | 1,52% | - |
| 22.07.2024 | 29,20 | 29,66 | 28,94 | 29,25 | 0,34% | - |
| 19.07.2024 | 28,93 | 29,36 | 28,52 | 29,15 | 0,22% | - |
| 18.07.2024 | 29,71 | 30,03 | 28,74 | 29,08 | -1,51% | - |
| 17.07.2024 | 30,17 | 30,48 | 29,25 | 29,53 | 0,17% | - |
| 16.07.2024 | 28,51 | 29,62 | 28,24 | 29,48 | 3,38% | - |
| 15.07.2024 | 30,16 | 30,19 | 28,44 | 28,51 | -6,03% | - |
| 12.07.2024 | 29,67 | 30,74 | 29,36 | 30,34 | 3,39% | - |
| 11.07.2024 | 26,88 | 29,35 | 26,57 | 29,35 | 8,97% | - |
| 10.07.2024 | 26,82 | 27,08 | 26,57 | 26,93 | 0,30% | - |
| 09.07.2024 | 26,74 | 27,23 | 26,49 | 26,85 | 1,44% | - |
| 08.07.2024 | 26,76 | 27,00 | 26,19 | 26,47 | -1,47% | 308,00 |
| 05.07.2024 | 26,83 | 27,03 | 26,36 | 26,87 | 0,09% | - |
| 04.07.2024 | 26,89 | 26,94 | 26,64 | 26,84 | 0,45% | - |
| 03.07.2024 | 26,32 | 27,13 | 26,08 | 26,72 | 1,44% | - |
| 02.07.2024 | 26,76 | 27,00 | 26,28 | 26,34 | -1,39% | - |
| 01.07.2024 | 27,57 | 27,72 | 26,64 | 26,71 | -1,55% | - |
| 28.06.2024 | 27,94 | 28,20 | 27,06 | 27,13 | -2,76% | - |
| 27.06.2024 | 27,92 | 28,28 | 27,64 | 27,90 | -0,37% | - |
| 26.06.2024 | 28,28 | 28,38 | 27,96 | 28,01 | -0,55% | - |
| 25.06.2024 | 28,59 | 28,63 | 28,11 | 28,16 | -0,62% | - |
| 24.06.2024 | 28,37 | 28,66 | 28,12 | 28,34 | 0,62% | - |
| 21.06.2024 | 28,40 | 28,47 | 28,01 | 28,16 | -0,32% | - |
| 20.06.2024 | 28,86 | 29,08 | 28,10 | 28,25 | -1,84% | - |
| 19.06.2024 | 28,83 | 28,86 | 28,58 | 28,78 | -0,09% | - |
| 18.06.2024 | 28,81 | 28,82 | 28,14 | 28,81 | 2,34% | - |
| 17.06.2024 | 29,36 | 29,41 | 27,85 | 28,15 | -3,66% | - |
| 14.06.2024 | 29,43 | 29,66 | 29,18 | 29,22 | -1,30% | - |
| 13.06.2024 | 29,54 | 29,71 | 29,07 | 29,60 | -1,22% | - |
| 12.06.2024 | 29,44 | 30,75 | 29,19 | 29,97 | 0,99% | - |
| 11.06.2024 | 29,23 | 29,69 | 28,90 | 29,67 | 2,15% | - |
| 10.06.2024 | 29,07 | 29,31 | 28,36 | 29,05 | 0,07% | - |
| 07.06.2024 | 29,23 | 29,30 | 28,58 | 29,03 | -2,21% | - |
| 06.06.2024 | 30,47 | 30,51 | 29,51 | 29,68 | -2,16% | - |
| 05.06.2024 | 30,35 | 30,73 | 30,10 | 30,34 | -0,13% | - |
| 04.06.2024 | 30,48 | 30,62 | 30,23 | 30,38 | -1,20% | 40,00 |
| 03.06.2024 | 30,76 | 31,09 | 30,27 | 30,75 | 2,45% | - |
| 31.05.2024 | 30,32 | 30,49 | 29,74 | 30,01 | -0,96% | - |
| 30.05.2024 | 29,46 | 30,30 | 29,17 | 30,30 | 1,66% | - |
| 29.05.2024 | 30,03 | 30,09 | 29,00 | 29,81 | -1,52% | - |
| 28.05.2024 | 30,66 | 31,25 | 30,18 | 30,27 | -1,48% | - |
| 27.05.2024 | 30,72 | 30,73 | 30,47 | 30,72 | -0,44% | - |
| 24.05.2024 | 29,74 | 30,86 | 29,48 | 30,86 | 3,23% | - |
| 23.05.2024 | 30,40 | 31,01 | 29,72 | 29,89 | -3,44% | - |
| 22.05.2024 | 29,77 | 31,13 | 29,51 | 30,96 | 4,26% | - |
| 21.05.2024 | 29,17 | 29,79 | 28,92 | 29,69 | 1,14% | - |
| 20.05.2024 | 29,58 | 29,82 | 28,90 | 29,36 | -0,14% | 10,00 |
| 17.05.2024 | 29,34 | 29,55 | 29,09 | 29,40 | 0,44% | - |
| 16.05.2024 | 29,70 | 29,73 | 28,91 | 29,27 | -0,66% | - |
| 15.05.2024 | 29,39 | 30,05 | 28,98 | 29,46 | 0,94% | - |
| 14.05.2024 | 29,72 | 30,35 | 29,05 | 29,19 | -0,41% | 100,00 |
| 13.05.2024 | 30,05 | 30,30 | 29,22 | 29,31 | -1,13% | 100,00 |
| 10.05.2024 | 30,07 | 30,35 | 29,14 | 29,64 | 0,46% | - |
| 09.05.2024 | 27,96 | 29,56 | 27,70 | 29,51 | 5,70% | - |
| 08.05.2024 | 24,87 | 28,04 | 24,37 | 27,92 | 14,06% | - |
| 07.05.2024 | 24,21 | 24,72 | 23,99 | 24,48 | 0,99% | - |
| 06.05.2024 | 24,16 | 24,56 | 23,88 | 24,24 | 1,76% | - |
| 03.05.2024 | 23,63 | 24,26 | 23,38 | 23,82 | 2,58% | - |
| 02.05.2024 | 22,80 | 23,50 | 22,53 | 23,22 | -1,98% | - |
| 30.04.2024 | 23,81 | 23,87 | 23,28 | 23,69 | -2,23% | - |
| 29.04.2024 | 24,28 | 24,61 | 24,02 | 24,23 | -2,02% | - |