Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
22,275€
2,65%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,84 | 22,54 | 21,59 | 22,18 | 1,63% | - |
| 05.06.2025 | 21,95 | 22,10 | 21,47 | 21,82 | -1,11% | - |
| 04.06.2025 | 22,38 | 22,46 | 22,00 | 22,07 | -0,92% | - |
| 03.06.2025 | 21,58 | 22,38 | 21,33 | 22,27 | 3,41% | - |
| 02.06.2025 | 22,00 | 22,00 | 21,23 | 21,54 | -3,00% | - |
| 30.05.2025 | 22,48 | 22,53 | 22,01 | 22,20 | 0,25% | - |
| 29.05.2025 | 22,85 | 22,85 | 22,07 | 22,15 | -1,88% | - |
| 28.05.2025 | 22,58 | 22,76 | 22,29 | 22,57 | -0,51% | - |
| 27.05.2025 | 22,41 | 22,85 | 21,88 | 22,69 | 1,14% | - |
| 26.05.2025 | 22,33 | 22,47 | 22,08 | 22,43 | 0,56% | - |
| 23.05.2025 | 22,45 | 22,48 | 22,10 | 22,31 | -0,91% | - |
| 22.05.2025 | 23,76 | 23,88 | 22,12 | 22,51 | -6,11% | - |
| 21.05.2025 | 24,60 | 24,61 | 23,87 | 23,98 | -4,06% | - |
| 20.05.2025 | 25,07 | 25,36 | 24,82 | 24,99 | 0,00% | - |
| 19.05.2025 | 25,31 | 25,31 | 24,88 | 24,99 | -2,08% | - |
| 16.05.2025 | 25,26 | 25,68 | 25,01 | 25,52 | 1,07% | - |
| 15.05.2025 | 24,19 | 25,34 | 23,94 | 25,25 | 2,89% | - |
| 14.05.2025 | 24,48 | 24,65 | 24,21 | 24,54 | 1,55% | - |
| 13.05.2025 | 23,84 | 24,60 | 23,60 | 24,17 | -2,34% | - |
| 12.05.2025 | 24,29 | 25,31 | 24,04 | 24,75 | 4,23% | - |
| 09.05.2025 | 23,06 | 23,99 | 22,81 | 23,74 | 2,88% | - |
| 08.05.2025 | 22,94 | 23,71 | 22,20 | 23,08 | 0,30% | - |
| 07.05.2025 | 22,84 | 23,11 | 22,59 | 23,01 | 2,04% | - |
| 06.05.2025 | 22,42 | 22,83 | 22,17 | 22,55 | 0,27% | 150,00 |
| 05.05.2025 | 22,46 | 22,52 | 22,04 | 22,49 | -0,07% | - |
| 02.05.2025 | 22,00 | 22,53 | 21,71 | 22,50 | 2,90% | - |
| 30.04.2025 | 22,33 | 22,47 | 21,39 | 21,87 | -2,69% | - |
| 29.04.2025 | 22,45 | 22,55 | 22,14 | 22,47 | 1,35% | - |
| 28.04.2025 | 21,94 | 22,48 | 21,72 | 22,17 | 0,77% | - |
| 25.04.2025 | 21,85 | 22,04 | 21,50 | 22,00 | 1,27% | - |
| 24.04.2025 | 21,37 | 21,77 | 21,12 | 21,73 | 0,70% | - |
| 23.04.2025 | 21,63 | 22,16 | 21,35 | 21,58 | 2,52% | - |
| 22.04.2025 | 20,31 | 21,46 | 20,09 | 21,05 | -1,24% | - |
| 17.04.2025 | 21,16 | 21,72 | 20,70 | 21,31 | 2,11% | - |
| 16.04.2025 | 20,70 | 21,50 | 20,45 | 20,87 | -1,39% | - |
| 15.04.2025 | 21,30 | 21,82 | 21,05 | 21,17 | -0,09% | - |
| 14.04.2025 | 20,35 | 21,23 | 20,07 | 21,19 | 3,29% | 220,00 |
| 11.04.2025 | 20,34 | 20,59 | 19,64 | 20,51 | 1,71% | 15,00 |
| 10.04.2025 | 22,40 | 22,47 | 19,65 | 20,17 | -11,03% | - |
| 09.04.2025 | 21,52 | 22,87 | 20,52 | 22,67 | -2,37% | 250,00 |
| 08.04.2025 | 23,86 | 24,48 | 23,07 | 23,22 | -3,25% | - |
| 07.04.2025 | 23,86 | 25,16 | 23,14 | 24,00 | -2,26% | - |
| 04.04.2025 | 25,75 | 25,83 | 24,15 | 24,55 | -6,74% | - |
| 03.04.2025 | 25,39 | 26,43 | 25,04 | 26,33 | -2,14% | - |
| 02.04.2025 | 26,89 | 27,06 | 26,62 | 26,90 | 0,09% | - |
| 01.04.2025 | 26,95 | 27,06 | 26,29 | 26,88 | -0,07% | - |
| 31.03.2025 | 27,16 | 27,31 | 26,65 | 26,90 | -0,55% | - |
| 28.03.2025 | 27,22 | 27,25 | 26,92 | 27,05 | -0,29% | - |
| 27.03.2025 | 27,24 | 27,56 | 26,99 | 27,13 | 0,00% | - |
| 26.03.2025 | 27,44 | 27,62 | 27,10 | 27,13 | -2,01% | - |
| 25.03.2025 | 27,03 | 27,69 | 26,78 | 27,68 | 2,05% | - |
| 24.03.2025 | 27,21 | 27,47 | 26,96 | 27,13 | -0,18% | - |
| 21.03.2025 | 27,41 | 27,42 | 26,98 | 27,18 | -0,60% | - |
| 20.03.2025 | 27,15 | 27,49 | 26,90 | 27,34 | 1,03% | - |
| 19.03.2025 | 27,00 | 27,37 | 26,75 | 27,06 | 0,32% | - |
| 18.03.2025 | 27,10 | 27,14 | 26,80 | 26,98 | -0,42% | - |
| 17.03.2025 | 26,61 | 27,18 | 26,33 | 27,09 | 1,21% | - |
| 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% | - |