Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
25,930€
2,33%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,74 | 25,87 | 25,49 | 25,76 | 1,00% | - |
| 14.10.2025 | 25,55 | 25,72 | 25,27 | 25,51 | -0,60% | - |
| 13.10.2025 | 25,61 | 25,96 | 25,35 | 25,66 | 0,14% | - |
| 10.10.2025 | 26,48 | 26,70 | 25,60 | 25,63 | -3,67% | - |
| 09.10.2025 | 26,34 | 26,66 | 26,09 | 26,60 | 1,22% | - |
| 08.10.2025 | 26,48 | 26,68 | 26,14 | 26,28 | 0,27% | - |
| 07.10.2025 | 26,17 | 26,38 | 25,93 | 26,21 | -1,87% | - |
| 06.10.2025 | 26,21 | 26,74 | 25,95 | 26,71 | 0,89% | - |
| 03.10.2025 | 26,27 | 26,48 | 26,02 | 26,48 | -1,10% | - |
| 02.10.2025 | 26,85 | 26,99 | 26,60 | 26,77 | 0,36% | - |
| 01.10.2025 | 25,99 | 26,76 | 25,74 | 26,68 | 1,66% | - |
| 30.09.2025 | 26,31 | 26,55 | 26,06 | 26,24 | 0,46% | - |
| 29.09.2025 | 26,14 | 26,49 | 25,89 | 26,12 | 1,56% | - |
| 26.09.2025 | 25,43 | 25,81 | 25,18 | 25,72 | 2,19% | - |
| 25.09.2025 | 25,24 | 25,30 | 24,99 | 25,17 | -0,02% | - |
| 24.09.2025 | 24,88 | 25,74 | 24,63 | 25,18 | 1,02% | - |
| 23.09.2025 | 24,53 | 25,02 | 24,28 | 24,92 | 1,49% | - |
| 22.09.2025 | 24,58 | 24,62 | 24,33 | 24,56 | 0,51% | - |
| 19.09.2025 | 24,33 | 24,43 | 24,08 | 24,43 | 1,24% | - |
| 18.09.2025 | 23,88 | 24,39 | 23,63 | 24,13 | 0,04% | - |
| 17.09.2025 | 23,72 | 24,14 | 23,47 | 24,12 | 1,58% | - |
| 16.09.2025 | 24,10 | 24,17 | 23,67 | 23,75 | 0,59% | - |
| 15.09.2025 | 23,85 | 24,00 | 23,56 | 23,61 | -1,42% | - |
| 12.09.2025 | 24,16 | 24,18 | 23,86 | 23,95 | -0,64% | - |
| 11.09.2025 | 23,73 | 24,11 | 23,48 | 24,10 | 2,14% | - |
| 09.09.2025 | 23,61 | 23,79 | 23,36 | 23,60 | -0,13% | - |
| 08.09.2025 | 24,07 | 24,32 | 23,61 | 23,63 | -1,95% | 10,00 |
| 05.09.2025 | 24,04 | 24,55 | 23,77 | 24,10 | 1,05% | - |
| 04.09.2025 | 23,87 | 24,27 | 23,62 | 23,85 | 0,46% | 100,00 |
| 03.09.2025 | 23,76 | 24,01 | 23,51 | 23,74 | -0,46% | 100,00 |
| 02.09.2025 | 24,14 | 24,19 | 23,58 | 23,85 | -1,26% | - |
| 01.09.2025 | 24,11 | 24,34 | 23,83 | 24,15 | 0,67% | 150,00 |
| 29.08.2025 | 23,91 | 24,13 | 23,66 | 23,99 | 0,86% | - |
| 28.08.2025 | 24,09 | 24,34 | 23,79 | 23,79 | -1,37% | - |
| 27.08.2025 | 24,17 | 24,35 | 23,92 | 24,12 | -0,50% | 300,00 |
| 26.08.2025 | 24,37 | 24,58 | 24,12 | 24,24 | -0,92% | - |
| 25.08.2025 | 24,60 | 24,64 | 24,19 | 24,46 | -0,31% | - |
| 22.08.2025 | 23,62 | 24,57 | 23,37 | 24,54 | 3,92% | - |
| 21.08.2025 | 23,92 | 24,03 | 23,51 | 23,61 | -1,56% | - |
| 20.08.2025 | 23,83 | 24,01 | 23,62 | 23,99 | 0,59% | - |
| 19.08.2025 | 23,55 | 24,10 | 23,30 | 23,85 | 1,02% | - |
| 18.08.2025 | 23,64 | 23,93 | 23,39 | 23,61 | -0,82% | - |
| 15.08.2025 | 23,05 | 23,80 | 22,65 | 23,80 | 4,82% | 50,00 |
| 14.08.2025 | 22,96 | 23,08 | 22,30 | 22,71 | -0,63% | - |
| 13.08.2025 | 22,44 | 22,97 | 22,18 | 22,85 | 2,72% | - |
| 12.08.2025 | 22,09 | 22,37 | 21,84 | 22,25 | 1,25% | - |
| 11.08.2025 | 22,06 | 22,68 | 21,81 | 21,97 | -0,61% | - |
| 08.08.2025 | 20,94 | 22,23 | 20,69 | 22,11 | 3,85% | - |
| 07.08.2025 | 20,93 | 21,52 | 20,68 | 21,29 | 0,19% | - |
| 06.08.2025 | 22,16 | 22,20 | 21,23 | 21,25 | -4,34% | - |
| 05.08.2025 | 22,25 | 22,37 | 21,91 | 22,21 | -0,43% | - |
| 04.08.2025 | 22,05 | 22,43 | 21,80 | 22,31 | 0,41% | - |
| 01.08.2025 | 22,66 | 22,79 | 22,15 | 22,22 | -2,48% | - |
| 31.07.2025 | 23,54 | 23,58 | 22,72 | 22,78 | -4,19% | - |
| 30.07.2025 | 23,88 | 24,18 | 23,51 | 23,78 | -0,42% | - |
| 29.07.2025 | 23,95 | 24,17 | 23,70 | 23,88 | 0,13% | - |
| 28.07.2025 | 23,88 | 24,15 | 23,84 | 23,85 | 0,78% | - |
| 25.07.2025 | 23,73 | 24,01 | 23,48 | 23,66 | -0,53% | - |
| 24.07.2025 | 23,97 | 24,16 | 23,70 | 23,79 | -1,67% | - |
| 23.07.2025 | 24,62 | 24,74 | 24,14 | 24,19 | -1,41% | - |
| 22.07.2025 | 22,90 | 24,67 | 22,65 | 24,54 | 6,33% | - |
| 21.07.2025 | 22,91 | 23,33 | 22,66 | 23,08 | -0,37% | - |
| 18.07.2025 | 23,05 | 23,23 | 22,50 | 23,16 | 0,83% | 1.000,00 |
| 17.07.2025 | 22,38 | 23,50 | 22,16 | 22,97 | 1,39% | - |
| 16.07.2025 | 22,77 | 23,25 | 22,28 | 22,66 | -1,56% | - |
| 15.07.2025 | 23,22 | 23,38 | 22,73 | 23,02 | -0,15% | - |
| 14.07.2025 | 23,36 | 23,72 | 23,03 | 23,05 | -0,75% | - |
| 11.07.2025 | 23,58 | 23,95 | 20,68 | 23,23 | -1,98% | - |
| 10.07.2025 | 22,99 | 23,76 | 22,73 | 23,70 | 3,36% | - |
| 09.07.2025 | 22,76 | 23,27 | 22,51 | 22,93 | 0,92% | - |
| 08.07.2025 | 22,67 | 22,99 | 22,42 | 22,72 | -0,04% | - |
| 07.07.2025 | 23,07 | 23,22 | 22,63 | 22,73 | -1,15% | - |
| 04.07.2025 | 23,05 | 23,05 | 22,80 | 22,99 | -0,82% | - |
| 03.07.2025 | 23,10 | 23,63 | 22,85 | 23,18 | 0,72% | - |
| 02.07.2025 | 22,92 | 23,23 | 22,67 | 23,02 | -1,96% | - |
| 01.07.2025 | 22,77 | 24,16 | 22,52 | 23,48 | 2,44% | - |
| 30.06.2025 | 23,74 | 23,75 | 22,73 | 22,92 | -3,09% | - |
| 27.06.2025 | 23,80 | 24,03 | 23,52 | 23,65 | -0,11% | 416,00 |
| 26.06.2025 | 22,70 | 23,73 | 22,45 | 23,67 | 3,95% | - |
| 25.06.2025 | 22,81 | 22,91 | 22,40 | 22,77 | 0,13% | - |
| 24.06.2025 | 22,19 | 22,78 | 21,94 | 22,74 | 3,08% | - |
| 23.06.2025 | 22,24 | 22,46 | 21,89 | 22,06 | -1,87% | - |
| 20.06.2025 | 22,46 | 23,02 | 22,21 | 22,48 | 0,27% | - |
| 19.06.2025 | 22,59 | 22,59 | 22,34 | 22,42 | -0,64% | - |
| 18.06.2025 | 22,35 | 22,63 | 22,10 | 22,57 | -0,04% | - |
| 17.06.2025 | 23,41 | 23,43 | 21,95 | 22,58 | -4,18% | - |
| 16.06.2025 | 23,42 | 24,02 | 23,17 | 23,56 | 1,01% | - |
| 13.06.2025 | 23,31 | 23,55 | 23,04 | 23,33 | -0,36% | - |
| 12.06.2025 | 23,45 | 23,76 | 23,20 | 23,41 | -0,91% | - |
| 11.06.2025 | 22,99 | 23,68 | 22,74 | 23,63 | 2,07% | - |
| 10.06.2025 | 22,71 | 23,25 | 22,46 | 23,15 | 1,18% | - |
| 09.06.2025 | 22,21 | 22,88 | 21,96 | 22,88 | 3,16% | - |
| 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% | - |