Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
33,080€
0,64%
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 |
|---|---|---|---|---|---|---|
| 08.04.2026 | 33,11 | 33,18 | 32,62 | 32,71 | -0,49% | - |
| 07.04.2026 | 32,65 | 32,98 | 32,38 | 32,87 | 3,02% | - |
| 02.04.2026 | 31,82 | 32,64 | 31,57 | 31,91 | -0,95% | - |
| 01.04.2026 | 31,83 | 32,21 | 31,57 | 32,21 | 2,32% | - |
| 31.03.2026 | 31,53 | 31,53 | 31,28 | 31,48 | -0,27% | - |
| 30.03.2026 | 31,62 | 32,02 | 31,40 | 31,57 | 0,56% | - |
| 27.03.2026 | 31,70 | 31,78 | 31,29 | 31,39 | -1,41% | - |
| 26.03.2026 | 31,75 | 31,96 | 31,47 | 31,84 | -1,30% | - |
| 25.03.2026 | 31,53 | 32,26 | 31,28 | 32,26 | 2,27% | - |
| 24.03.2026 | 31,39 | 31,92 | 31,09 | 31,55 | 0,67% | - |
| 23.03.2026 | 29,95 | 38,37 | 28,94 | 31,34 | 1,26% | 60,00 |
| 20.03.2026 | 31,74 | 31,97 | 30,87 | 30,95 | -1,72% | - |
| 19.03.2026 | 31,37 | 31,85 | 30,70 | 31,49 | -0,90% | - |
| 18.03.2026 | 31,81 | 32,02 | 31,40 | 31,77 | 0,17% | - |
| 17.03.2026 | 31,42 | 31,96 | 31,17 | 31,72 | 0,71% | - |
| 16.03.2026 | 31,20 | 31,69 | 30,92 | 31,49 | 0,72% | - |
| 13.03.2026 | 31,06 | 31,73 | 30,78 | 31,27 | -0,14% | - |
| 12.03.2026 | 30,99 | 31,37 | 30,74 | 31,31 | 0,19% | - |
| 11.03.2026 | 31,03 | 31,41 | 30,78 | 31,25 | 0,71% | - |
| 10.03.2026 | 30,88 | 31,42 | 30,26 | 31,03 | 1,80% | - |
| 09.03.2026 | 30,51 | 30,84 | 30,18 | 30,48 | -1,20% | - |
| 06.03.2026 | 31,42 | 31,54 | 30,62 | 30,85 | -2,16% | - |
| 05.03.2026 | 31,85 | 31,91 | 31,38 | 31,53 | -0,46% | - |
| 04.03.2026 | 31,13 | 31,91 | 30,85 | 31,68 | 1,60% | - |
| 03.03.2026 | 31,13 | 31,21 | 30,49 | 31,18 | 0,05% | - |
| 02.03.2026 | 30,75 | 31,35 | 30,48 | 31,16 | 1,76% | - |
| 27.02.2026 | 31,04 | 31,15 | 30,44 | 30,62 | -1,07% | - |
| 26.02.2026 | 31,15 | 31,36 | 30,64 | 30,95 | -0,13% | 100,00 |
| 25.02.2026 | 31,34 | 31,74 | 30,84 | 30,99 | -2,13% | 150,00 |
| 24.02.2026 | 31,93 | 32,31 | 31,61 | 31,67 | 0,44% | - |
| 23.02.2026 | 31,34 | 32,02 | 31,09 | 31,53 | 0,10% | - |
| 20.02.2026 | 31,63 | 31,73 | 31,22 | 31,50 | -0,68% | - |
| 19.02.2026 | 32,03 | 32,04 | 31,57 | 31,71 | -2,10% | - |
| 18.02.2026 | 33,13 | 33,35 | 32,35 | 32,39 | -2,62% | - |
| 17.02.2026 | 33,44 | 36,67 | 29,88 | 33,26 | -0,78% | - |
| 16.02.2026 | 33,51 | 33,64 | 33,26 | 33,52 | 1,56% | - |
| 13.02.2026 | 31,23 | 33,55 | 30,98 | 33,01 | 7,63% | - |
| 12.02.2026 | 31,45 | 32,03 | 30,49 | 30,67 | -0,42% | - |
| 11.02.2026 | 30,86 | 31,15 | 30,34 | 30,80 | -1,31% | 75,00 |
| 10.02.2026 | 30,85 | 31,28 | 30,60 | 31,21 | 2,53% | - |
| 09.02.2026 | 30,52 | 30,56 | 29,88 | 30,44 | 0,79% | - |
| 06.02.2026 | 29,77 | 30,56 | 29,52 | 30,20 | 0,22% | - |
| 05.02.2026 | 30,33 | 30,58 | 29,90 | 30,13 | 0,70% | - |
| 04.02.2026 | 29,87 | 30,39 | 29,62 | 29,92 | -0,37% | - |
| 03.02.2026 | 29,12 | 30,06 | 28,87 | 30,03 | 2,75% | - |
| 02.02.2026 | 28,76 | 29,31 | 28,51 | 29,23 | 1,16% | - |
| 30.01.2026 | 29,25 | 29,34 | 28,66 | 28,89 | -0,48% | - |
| 29.01.2026 | 28,88 | 29,14 | 28,63 | 29,03 | 0,28% | - |
| 28.01.2026 | 28,67 | 29,30 | 28,42 | 28,95 | 0,75% | - |
| 27.01.2026 | 28,64 | 28,92 | 28,35 | 28,74 | 0,23% | - |
| 26.01.2026 | 28,60 | 28,73 | 28,28 | 28,67 | -1,87% | - |
| 23.01.2026 | 29,43 | 29,52 | 28,86 | 29,22 | -1,67% | - |
| 22.01.2026 | 29,40 | 29,87 | 29,15 | 29,71 | 2,17% | - |
| 21.01.2026 | 28,77 | 29,16 | 28,37 | 29,08 | 1,59% | - |
| 20.01.2026 | 29,05 | 30,77 | 28,29 | 28,63 | -2,04% | 400,00 |
| 19.01.2026 | 29,26 | 29,26 | 28,97 | 29,22 | -1,07% | - |
| 16.01.2026 | 29,64 | 29,67 | 29,39 | 29,54 | 0,15% | - |
| 15.01.2026 | 28,97 | 29,85 | 28,71 | 29,49 | 1,94% | - |
| 14.01.2026 | 29,16 | 29,44 | 28,90 | 28,93 | -1,78% | - |
| 13.01.2026 | 29,32 | 29,65 | 28,89 | 29,46 | 0,26% | - |
| 12.01.2026 | 28,56 | 29,57 | 28,28 | 29,38 | 2,91% | - |
| 09.01.2026 | 28,12 | 28,65 | 27,87 | 28,55 | 1,26% | - |
| 08.01.2026 | 27,51 | 28,46 | 27,26 | 28,20 | 1,73% | - |
| 07.01.2026 | 27,81 | 27,95 | 27,56 | 27,72 | 1,67% | - |
| 06.01.2026 | 26,93 | 27,41 | 26,68 | 27,26 | 2,08% | - |
| 05.01.2026 | 27,32 | 27,39 | 26,61 | 26,71 | -0,76% | - |
| 02.01.2026 | 26,76 | 27,31 | 26,49 | 26,91 | -1,97% | - |
| 30.12.2025 | 27,46 | 27,60 | 27,21 | 27,45 | -0,40% | - |
| 29.12.2025 | 27,57 | 27,85 | 27,25 | 27,56 | -1,73% | - |
| 23.12.2025 | 28,20 | 28,28 | 27,89 | 28,05 | -0,64% | - |
| 22.12.2025 | 27,83 | 28,47 | 27,58 | 28,23 | 0,53% | - |
| 19.12.2025 | 27,93 | 28,74 | 27,68 | 28,08 | 0,43% | - |
| 17.12.2025 | 27,89 | 28,19 | 27,64 | 27,96 | 0,85% | - |
| 16.12.2025 | 27,80 | 28,11 | 27,55 | 27,72 | -0,27% | - |
| 15.12.2025 | 28,11 | 28,23 | 27,54 | 27,80 | 0,45% | - |
| 12.12.2025 | 28,25 | 28,47 | 27,64 | 27,67 | -1,76% | - |
| 11.12.2025 | 28,03 | 28,30 | 27,78 | 28,17 | 0,45% | - |
| 10.12.2025 | 28,18 | 28,31 | 27,86 | 28,04 | -1,73% | - |
| 09.12.2025 | 28,47 | 28,91 | 28,22 | 28,54 | -0,40% | - |
| 08.12.2025 | 28,68 | 28,99 | 28,43 | 28,65 | -1,70% | - |
| 05.12.2025 | 28,81 | 29,20 | 28,56 | 29,15 | 1,02% | - |
| 04.12.2025 | 28,63 | 28,93 | 28,38 | 28,85 | 0,68% | - |
| 03.12.2025 | 28,64 | 28,90 | 28,39 | 28,66 | -0,69% | - |
| 02.12.2025 | 29,32 | 29,48 | 28,81 | 28,86 | -0,41% | - |
| 01.12.2025 | 29,55 | 29,55 | 28,90 | 28,98 | -2,26% | - |
| 28.11.2025 | 29,31 | 29,83 | 29,06 | 29,65 | 1,09% | - |
| 26.11.2025 | 29,04 | 29,39 | 28,79 | 29,33 | 1,54% | 20,00 |
| 25.11.2025 | 28,00 | 29,02 | 27,75 | 28,88 | 2,67% | - |
| 21.11.2025 | 28,07 | 28,13 | 27,82 | 28,13 | -1,90% | - |
| 20.11.2025 | 28,91 | 29,23 | 28,66 | 28,68 | -0,81% | - |
| 19.11.2025 | 28,88 | 29,09 | 28,60 | 28,91 | -1,58% | - |
| 18.11.2025 | 28,32 | 29,46 | 28,02 | 29,38 | 1,42% | - |
| 17.11.2025 | 29,01 | 29,22 | 28,76 | 28,97 | 0,54% | 400,00 |
| 14.11.2025 | 28,33 | 28,96 | 27,65 | 28,81 | -0,31% | 54,00 |
| 13.11.2025 | 29,36 | 29,37 | 28,67 | 28,90 | -1,15% | - |
| 12.11.2025 | 29,38 | 29,47 | 28,86 | 29,24 | 0,38% | - |
| 11.11.2025 | 29,24 | 29,61 | 28,61 | 29,13 | -0,82% | - |
| 10.11.2025 | 27,85 | 29,38 | 27,60 | 29,37 | 8,32% | - |
| 07.11.2025 | 24,77 | 27,35 | 24,52 | 27,11 | 7,69% | - |
| 06.11.2025 | 25,13 | 25,37 | 24,88 | 25,18 | -0,85% | - |