Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
31,800€
-0,33%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 31,79 | 32,21 | 31,54 | 31,91 | -0,13% | - |
| 19.10.2026 | 32,60 | 32,73 | 31,93 | 31,95 | -1,42% | - |
| 16.10.2026 | 32,84 | 33,02 | 32,33 | 32,41 | -0,57% | - |
| 15.10.2026 | 32,29 | 33,05 | 32,06 | 32,59 | -0,11% | - |
| 14.10.2026 | 33,01 | 33,26 | 32,46 | 32,63 | -0,62% | - |
| 13.10.2026 | 32,83 | 33,04 | 32,40 | 32,83 | -0,36% | - |
| 12.10.2026 | 32,71 | 33,00 | 32,46 | 32,95 | 1,29% | - |
| 09.10.2026 | 32,40 | 32,65 | 32,15 | 32,53 | 1,78% | - |
| 08.10.2026 | 32,39 | 32,70 | 31,83 | 31,96 | -0,59% | - |
| 07.10.2026 | 32,51 | 32,79 | 32,06 | 32,15 | 0,12% | - |
| 06.10.2026 | 32,40 | 32,51 | 32,09 | 32,11 | -1,44% | - |
| 05.10.2026 | 32,36 | 32,59 | 31,74 | 32,58 | 0,91% | - |
| 02.10.2026 | 31,74 | 32,61 | 31,48 | 32,29 | 0,62% | - |
| 01.10.2026 | 31,79 | 32,21 | 31,34 | 32,09 | 1,76% | - |
| 30.09.2026 | 31,47 | 31,63 | 31,05 | 31,53 | 0,77% | - |
| 29.09.2026 | 31,85 | 32,10 | 31,27 | 31,29 | -2,13% | - |
| 28.09.2026 | 31,89 | 32,14 | 31,37 | 31,97 | 0,33% | - |
| 25.09.2026 | 31,83 | 32,14 | 31,57 | 31,87 | 0,47% | - |
| 24.09.2026 | 31,75 | 31,96 | 31,36 | 31,72 | -2,77% | - |
| 23.09.2026 | 32,61 | 32,67 | 32,34 | 32,62 | -0,41% | - |
| 22.09.2026 | 32,28 | 32,80 | 32,04 | 32,76 | 0,92% | - |
| 21.09.2026 | 32,13 | 32,47 | 31,88 | 32,46 | 2,71% | - |
| 18.09.2026 | 32,45 | 32,48 | 31,53 | 31,60 | -2,77% | - |
| 17.09.2026 | 31,94 | 32,53 | 31,65 | 32,50 | 2,72% | - |
| 16.09.2026 | 31,60 | 31,84 | 31,36 | 31,64 | -1,23% | - |
| 15.09.2026 | 31,83 | 32,04 | 31,43 | 32,04 | 0,06% | - |
| 14.09.2026 | 32,28 | 32,49 | 31,94 | 32,02 | -0,65% | - |
| 11.09.2026 | 32,50 | 32,75 | 31,95 | 32,23 | -0,29% | 47,00 |
| 10.09.2026 | 33,11 | 33,15 | 32,29 | 32,32 | -1,46% | - |
| 09.09.2026 | 33,86 | 34,22 | 32,74 | 32,80 | -2,90% | - |
| 08.09.2026 | 32,75 | 33,81 | 32,45 | 33,78 | 3,08% | - |
| 07.09.2026 | 32,90 | 32,90 | 32,63 | 32,77 | -0,49% | - |
| 04.09.2026 | 34,26 | 34,31 | 32,56 | 32,93 | -4,08% | - |
| 03.09.2026 | 34,40 | 34,78 | 33,96 | 34,33 | 0,76% | - |
| 02.09.2026 | 34,12 | 34,43 | 33,82 | 34,07 | -0,21% | - |
| 01.09.2026 | 34,12 | 34,21 | 33,52 | 34,14 | 0,72% | - |
| 31.08.2026 | 34,42 | 34,47 | 33,70 | 33,90 | -2,29% | - |
| 28.08.2026 | 34,60 | 34,87 | 34,34 | 34,69 | 0,65% | - |
| 27.08.2026 | 34,42 | 34,53 | 34,06 | 34,47 | 1,00% | - |
| 26.08.2026 | 34,00 | 34,21 | 33,74 | 34,13 | 0,86% | - |
| 25.08.2026 | 33,87 | 34,04 | 33,41 | 33,84 | 1,11% | - |
| 24.08.2026 | 33,77 | 33,94 | 33,20 | 33,47 | -1,06% | - |
| 21.08.2026 | 34,75 | 35,02 | 33,69 | 33,83 | -3,16% | - |
| 20.08.2026 | 35,87 | 35,87 | 34,87 | 34,93 | -2,29% | - |
| 19.08.2026 | 35,67 | 36,25 | 35,40 | 35,75 | -0,39% | - |
| 18.08.2026 | 36,34 | 36,42 | 35,69 | 35,89 | -1,52% | - |
| 17.08.2026 | 36,41 | 36,69 | 36,06 | 36,45 | -0,83% | - |
| 14.08.2026 | 36,72 | 37,19 | 36,46 | 36,75 | 0,77% | - |
| 13.08.2026 | 36,31 | 36,68 | 36,04 | 36,47 | 0,66% | - |
| 12.08.2026 | 35,61 | 36,28 | 35,36 | 36,23 | 0,60% | - |
| 11.08.2026 | 35,14 | 36,10 | 34,88 | 36,02 | 4,21% | - |
| 10.08.2026 | 35,21 | 35,21 | 34,13 | 34,56 | -2,77% | 100,00 |
| 07.08.2026 | 33,24 | 35,69 | 32,99 | 35,55 | 6,33% | - |
| 06.08.2026 | 33,13 | 33,73 | 32,88 | 33,43 | 0,78% | - |
| 05.08.2026 | 33,86 | 33,86 | 32,99 | 33,17 | -2,37% | - |
| 04.08.2026 | 33,59 | 34,15 | 33,34 | 33,98 | 2,20% | - |
| 03.08.2026 | 33,01 | 33,29 | 32,72 | 33,25 | 1,62% | - |
| 31.07.2026 | 33,15 | 33,31 | 32,51 | 32,72 | -1,28% | - |
| 30.07.2026 | 32,89 | 33,67 | 32,64 | 33,14 | -0,18% | - |
| 29.07.2026 | 33,96 | 34,13 | 33,16 | 33,20 | -1,67% | - |
| 28.07.2026 | 33,80 | 34,13 | 33,46 | 33,77 | 1,63% | - |
| 27.07.2026 | 33,90 | 34,12 | 33,14 | 33,23 | -1,76% | - |
| 24.07.2026 | 33,71 | 34,16 | 33,41 | 33,82 | 1,24% | - |
| 23.07.2026 | 33,10 | 33,57 | 32,84 | 33,41 | -1,49% | - |
| 22.07.2026 | 33,65 | 33,98 | 33,40 | 33,91 | 1,09% | - |
| 21.07.2026 | 33,25 | 33,55 | 33,00 | 33,55 | 0,89% | - |
| 20.07.2026 | 33,43 | 33,99 | 33,13 | 33,25 | 0,17% | - |
| 17.07.2026 | 33,74 | 33,93 | 33,11 | 33,20 | -2,85% | - |
| 16.07.2026 | 33,49 | 34,38 | 33,24 | 34,17 | 1,06% | - |
| 15.07.2026 | 33,66 | 34,27 | 33,41 | 33,81 | 0,67% | - |
| 14.07.2026 | 33,24 | 33,87 | 32,96 | 33,59 | 1,24% | - |
| 13.07.2026 | 33,02 | 33,53 | 32,77 | 33,18 | 0,14% | - |
| 10.07.2026 | 32,61 | 33,19 | 32,39 | 33,13 | 0,45% | - |
| 09.07.2026 | 32,80 | 33,43 | 32,55 | 32,98 | 1,03% | - |
| 08.07.2026 | 32,93 | 33,18 | 32,53 | 32,65 | -1,58% | - |
| 07.07.2026 | 33,48 | 33,64 | 32,91 | 33,17 | -1,54% | - |
| 06.07.2026 | 33,37 | 33,94 | 33,12 | 33,69 | 2,40% | - |
| 02.07.2026 | 33,55 | 33,93 | 32,82 | 32,90 | -5,50% | - |
| 01.07.2026 | 34,12 | 34,93 | 33,87 | 34,82 | 0,81% | - |
| 30.06.2026 | 34,23 | 34,78 | 33,98 | 34,54 | 2,77% | - |
| 29.06.2026 | 34,91 | 34,94 | 33,07 | 33,61 | -3,10% | - |
| 26.06.2026 | 34,35 | 34,81 | 34,00 | 34,68 | 0,49% | - |
| 25.06.2026 | 34,37 | 34,72 | 34,12 | 34,51 | -0,82% | - |
| 24.06.2026 | 34,42 | 35,18 | 34,14 | 34,80 | 1,56% | - |
| 23.06.2026 | 34,24 | 34,26 | 33,99 | 34,26 | -0,74% | - |
| 22.06.2026 | 34,03 | 34,82 | 33,81 | 34,52 | 1,68% | - |
| 18.06.2026 | 33,14 | 33,95 | 32,89 | 33,95 | 1,18% | - |
| 17.06.2026 | 33,59 | 33,83 | 33,17 | 33,55 | 0,78% | - |
| 16.06.2026 | 33,01 | 33,79 | 32,76 | 33,29 | 1,22% | - |
| 15.06.2026 | 33,29 | 33,48 | 32,88 | 32,89 | -0,36% | - |
| 12.06.2026 | 32,29 | 33,42 | 32,08 | 33,01 | 3,64% | - |
| 11.06.2026 | 31,61 | 31,96 | 31,32 | 31,85 | 0,27% | - |
| 10.06.2026 | 31,82 | 32,10 | 31,36 | 31,77 | -1,60% | - |
| 09.06.2026 | 32,40 | 32,77 | 32,06 | 32,28 | -0,92% | - |
| 08.06.2026 | 33,40 | 34,15 | 32,38 | 32,58 | -3,25% | - |
| 05.06.2026 | 34,61 | 34,74 | 33,64 | 33,68 | -2,93% | - |
| 04.06.2026 | 34,56 | 34,69 | 34,31 | 34,69 | -0,46% | - |
| 03.06.2026 | 34,93 | 35,09 | 34,56 | 34,85 | 0,40% | - |
| 01.06.2026 | 35,22 | 35,40 | 34,53 | 34,71 | -2,05% | - |
| 29.05.2026 | 35,52 | 35,74 | 35,27 | 35,44 | -1,13% | - |