Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
26,700€
2,69%
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 | 26,40 | 26,87 | 26,12 | 26,77 | 1,63% | - |
| 13.03.2025 | 26,20 | 26,73 | 25,92 | 26,34 | 0,59% | 150,00 |
| 12.03.2025 | 26,29 | 26,57 | 25,41 | 26,18 | -0,25% | - |
| 11.03.2025 | 26,74 | 26,84 | 25,87 | 26,25 | -2,34% | - |
| 10.03.2025 | 27,48 | 27,73 | 26,85 | 26,88 | -1,70% | - |
| 07.03.2025 | 26,59 | 27,39 | 26,34 | 27,34 | 3,99% | - |
| 06.03.2025 | 26,41 | 26,66 | 26,09 | 26,29 | -0,45% | - |
| 05.03.2025 | 26,72 | 26,72 | 25,94 | 26,41 | -1,12% | - |
| 04.03.2025 | 26,52 | 26,79 | 25,61 | 26,71 | 0,06% | - |
| 03.03.2025 | 27,64 | 27,64 | 26,58 | 26,70 | -1,87% | - |
| 28.02.2025 | 27,40 | 27,57 | 26,74 | 27,21 | -0,80% | - |
| 27.02.2025 | 27,55 | 28,01 | 27,30 | 27,43 | 0,53% | - |
| 26.02.2025 | 27,30 | 27,98 | 27,05 | 27,28 | 0,87% | - |
| 25.02.2025 | 27,08 | 27,29 | 26,73 | 27,05 | -0,81% | - |
| 24.02.2025 | 26,82 | 27,32 | 26,50 | 27,27 | 1,32% | 400,00 |
| 21.02.2025 | 27,75 | 28,01 | 26,82 | 26,91 | -2,57% | - |
| 20.02.2025 | 27,75 | 27,86 | 27,50 | 27,62 | -0,45% | - |
| 19.02.2025 | 27,89 | 28,07 | 27,47 | 27,75 | -0,56% | - |
| 18.02.2025 | 26,85 | 27,92 | 26,60 | 27,90 | 4,07% | - |
| 17.02.2025 | 26,75 | 26,82 | 26,47 | 26,81 | 0,15% | - |
| 14.02.2025 | 28,02 | 29,43 | 26,61 | 26,77 | -0,15% | - |
| 13.02.2025 | 27,45 | 27,45 | 26,39 | 26,81 | -0,41% | 180,00 |
| 12.02.2025 | 27,08 | 27,32 | 26,61 | 26,92 | -0,30% | - |
| 11.02.2025 | 27,63 | 27,66 | 26,98 | 27,00 | -2,47% | - |
| 10.02.2025 | 27,40 | 27,73 | 27,07 | 27,69 | 2,42% | - |
| 07.02.2025 | 27,23 | 27,38 | 26,85 | 27,03 | -0,37% | - |
| 06.02.2025 | 26,26 | 27,27 | 26,01 | 27,13 | 1,80% | 36,00 |
| 05.02.2025 | 26,51 | 26,73 | 26,26 | 26,65 | 0,99% | - |
| 04.02.2025 | 26,73 | 26,73 | 26,08 | 26,39 | -2,28% | - |
| 03.02.2025 | 26,94 | 27,13 | 26,56 | 27,01 | 0,22% | - |
| 31.01.2025 | 27,63 | 27,95 | 26,95 | 26,95 | -2,00% | - |
| 30.01.2025 | 27,10 | 27,56 | 26,85 | 27,50 | 2,50% | - |
| 29.01.2025 | 26,16 | 26,88 | 25,91 | 26,83 | 2,19% | - |
| 28.01.2025 | 26,64 | 26,78 | 25,76 | 26,25 | -0,27% | 100,00 |
| 27.01.2025 | 25,59 | 26,60 | 25,34 | 26,32 | 0,98% | - |
| 24.01.2025 | 25,51 | 26,20 | 25,26 | 26,07 | 1,13% | - |
| 23.01.2025 | 25,98 | 26,05 | 25,35 | 25,78 | -0,29% | - |
| 22.01.2025 | 26,48 | 26,53 | 25,67 | 25,85 | -2,51% | - |
| 21.01.2025 | 26,99 | 27,11 | 26,20 | 26,52 | -1,72% | - |
| 20.01.2025 | 27,15 | 27,16 | 26,89 | 26,98 | -0,42% | - |
| 17.01.2025 | 27,40 | 27,86 | 27,04 | 27,10 | -0,31% | - |
| 16.01.2025 | 26,83 | 27,34 | 26,58 | 27,18 | 1,21% | - |
| 15.01.2025 | 26,73 | 27,62 | 26,48 | 26,86 | -0,43% | - |
| 14.01.2025 | 25,86 | 26,99 | 25,61 | 26,97 | 3,18% | - |
| 13.01.2025 | 26,21 | 26,38 | 25,56 | 26,14 | -1,17% | 36,00 |
| 10.01.2025 | 26,86 | 26,89 | 26,05 | 26,45 | -1,42% | - |
| 09.01.2025 | 26,83 | 26,87 | 26,58 | 26,83 | 0,13% | - |
| 08.01.2025 | 26,74 | 27,51 | 26,49 | 26,80 | 1,80% | - |
| 07.01.2025 | 26,30 | 26,73 | 26,00 | 26,32 | -1,92% | - |
| 06.01.2025 | 26,82 | 27,06 | 26,54 | 26,84 | 0,51% | - |
| 03.01.2025 | 26,47 | 26,71 | 26,20 | 26,70 | 1,33% | - |
| 02.01.2025 | 27,00 | 27,00 | 26,07 | 26,35 | -0,57% | 373,00 |
| 30.12.2024 | 25,79 | 26,92 | 25,54 | 26,50 | 0,86% | - |
| 27.12.2024 | 26,51 | 26,76 | 26,19 | 26,28 | -0,23% | - |
| 23.12.2024 | 26,52 | 26,55 | 26,03 | 26,34 | -0,53% | - |
| 20.12.2024 | 25,43 | 26,61 | 25,18 | 26,48 | 3,54% | - |
| 19.12.2024 | 25,65 | 26,02 | 25,30 | 25,57 | -4,71% | - |
| 18.12.2024 | 26,59 | 27,40 | 26,34 | 26,84 | -0,70% | - |
| 17.12.2024 | 27,29 | 27,31 | 26,55 | 27,03 | -2,08% | - |
| 16.12.2024 | 28,33 | 28,40 | 27,33 | 27,60 | -1,55% | - |
| 13.12.2024 | 28,70 | 28,99 | 27,81 | 28,04 | -1,48% | 100,00 |
| 12.12.2024 | 28,90 | 29,04 | 27,98 | 28,46 | -1,51% | 390,00 |
| 11.12.2024 | 29,06 | 29,34 | 28,65 | 28,89 | -1,60% | - |
| 10.12.2024 | 29,91 | 30,10 | 28,88 | 29,36 | -2,46% | - |
| 09.12.2024 | 29,49 | 30,21 | 27,91 | 30,10 | 2,28% | - |
| 06.12.2024 | 29,26 | 29,90 | 29,01 | 29,43 | 0,39% | - |
| 05.12.2024 | 29,42 | 29,62 | 29,12 | 29,32 | -0,12% | - |
| 04.12.2024 | 29,23 | 29,87 | 29,01 | 29,35 | 0,65% | - |
| 03.12.2024 | 29,67 | 29,73 | 28,92 | 29,16 | -1,77% | - |
| 02.12.2024 | 29,80 | 30,17 | 29,53 | 29,69 | -0,12% | 18,00 |
| 29.11.2024 | 29,64 | 29,94 | 29,35 | 29,72 | 0,00% | - |
| 28.11.2024 | 29,68 | 29,96 | 29,43 | 29,72 | 0,63% | 30,00 |
| 27.11.2024 | 28,96 | 29,69 | 28,62 | 29,54 | 2,52% | - |
| 26.11.2024 | 29,06 | 29,52 | 28,51 | 28,81 | -1,28% | 113,00 |
| 25.11.2024 | 27,83 | 29,23 | 27,61 | 29,19 | 4,06% | 179,00 |
| 22.11.2024 | 27,33 | 28,17 | 27,09 | 28,05 | 2,82% | - |
| 21.11.2024 | 26,60 | 27,46 | 26,39 | 27,28 | 2,85% | 390,00 |
| 20.11.2024 | 25,79 | 26,82 | 25,54 | 26,52 | 0,09% | - |
| 19.11.2024 | 25,71 | 26,50 | 25,46 | 26,50 | 2,69% | - |
| 18.11.2024 | 25,84 | 26,04 | 25,32 | 25,80 | 0,25% | - |
| 15.11.2024 | 25,99 | 26,58 | 25,72 | 25,74 | -1,04% | - |
| 14.11.2024 | 25,90 | 26,33 | 25,51 | 26,01 | 0,78% | 175,00 |
| 13.11.2024 | 25,44 | 26,24 | 25,19 | 25,81 | 0,94% | - |
| 12.11.2024 | 27,51 | 27,62 | 25,55 | 25,57 | -6,03% | 950,00 |
| 11.11.2024 | 26,68 | 28,06 | 26,25 | 27,21 | -0,73% | - |
| 08.11.2024 | 28,54 | 31,05 | 26,88 | 27,41 | -8,18% | 330,00 |
| 07.11.2024 | 30,28 | 31,06 | 29,40 | 29,85 | 1,88% | 116,00 |
| 06.11.2024 | 33,35 | 33,56 | 28,69 | 29,30 | -8,08% | 220,00 |
| 05.11.2024 | 32,90 | 33,16 | 31,81 | 31,87 | -3,38% | - |
| 04.11.2024 | 31,60 | 32,99 | 31,35 | 32,99 | 3,64% | - |
| 01.11.2024 | 32,19 | 32,72 | 31,74 | 31,83 | -1,70% | - |
| 31.10.2024 | 32,15 | 32,78 | 31,88 | 32,38 | 1,38% | - |
| 30.10.2024 | 31,58 | 31,94 | 31,33 | 31,94 | 1,01% | - |
| 29.10.2024 | 31,92 | 32,05 | 31,60 | 31,62 | -0,66% | - |
| 28.10.2024 | 31,73 | 32,19 | 31,51 | 31,83 | 0,90% | - |
| 25.10.2024 | 31,48 | 31,66 | 31,23 | 31,54 | -0,19% | - |
| 24.10.2024 | 31,87 | 32,18 | 31,41 | 31,60 | -0,32% | - |
| 23.10.2024 | 31,70 | 32,00 | 31,45 | 31,70 | -1,28% | - |
| 22.10.2024 | 31,78 | 32,14 | 31,53 | 32,11 | 0,99% | - |
| 21.10.2024 | 32,33 | 32,41 | 31,64 | 31,80 | -1,13% | - |