Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
26,445€
4,11%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.10.2024 | 32,59 | 32,73 | 32,12 | 32,16 | -2,06% | - |
| 17.10.2024 | 32,61 | 32,90 | 32,36 | 32,84 | 1,09% | - |
| 16.10.2024 | 32,12 | 32,51 | 32,11 | 32,48 | 0,85% | - |
| 15.10.2024 | 32,18 | 32,55 | 31,93 | 32,21 | 1,00% | - |
| 14.10.2024 | 31,16 | 31,89 | 30,90 | 31,89 | 2,69% | - |
| 11.10.2024 | 30,31 | 31,05 | 30,06 | 31,05 | -0,08% | - |
| 10.10.2024 | 31,61 | 31,75 | 30,93 | 31,08 | -1,75% | - |
| 09.10.2024 | 31,41 | 31,72 | 31,16 | 31,63 | 0,36% | - |
| 08.10.2024 | 31,62 | 31,71 | 31,13 | 31,52 | 0,03% | - |
| 07.10.2024 | 31,50 | 31,60 | 30,98 | 31,51 | 0,74% | 40,00 |
| 04.10.2024 | 30,77 | 31,52 | 30,51 | 31,28 | 1,86% | 1,00 |
| 03.10.2024 | 30,62 | 31,02 | 30,33 | 30,71 | 0,69% | - |
| 02.10.2024 | 30,35 | 30,50 | 30,10 | 30,50 | 0,93% | - |
| 01.10.2024 | 30,92 | 31,20 | 30,21 | 30,22 | -2,22% | - |
| 30.09.2024 | 30,80 | 31,08 | 30,53 | 30,90 | -0,16% | - |
| 27.09.2024 | 30,14 | 31,37 | 29,90 | 30,95 | 2,70% | - |
| 26.09.2024 | 30,39 | 31,19 | 29,99 | 30,14 | -1,42% | - |
| 25.09.2024 | 30,95 | 31,22 | 30,13 | 30,57 | -1,78% | - |
| 24.09.2024 | 31,39 | 31,41 | 30,86 | 31,13 | -0,97% | 165,00 |
| 23.09.2024 | 31,09 | 31,55 | 30,82 | 31,43 | 1,49% | - |
| 20.09.2024 | 31,42 | 31,50 | 30,78 | 30,97 | -2,69% | - |
| 19.09.2024 | 31,67 | 32,34 | 31,38 | 31,83 | -0,09% | - |
| 18.09.2024 | 31,73 | 31,87 | 31,27 | 31,86 | 0,76% | - |
| 17.09.2024 | 31,23 | 31,79 | 30,98 | 31,62 | 0,59% | - |
| 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% | - |