Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
33,025€
-3,80%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2026 | 35,95 | 35,95 | 35,70 | 35,84 | -0,21% | - |
| 27.05.2026 | 35,45 | 36,14 | 35,20 | 35,92 | 1,38% | - |
| 26.05.2026 | 35,59 | 35,60 | 34,98 | 35,43 | 0,61% | - |
| 25.05.2026 | 35,16 | 35,23 | 34,88 | 35,21 | -0,83% | - |
| 22.05.2026 | 35,09 | 35,70 | 34,73 | 35,51 | 1,46% | - |
| 21.05.2026 | 34,55 | 35,05 | 34,24 | 35,00 | 0,60% | - |
| 20.05.2026 | 34,21 | 34,90 | 33,96 | 34,79 | 1,27% | - |
| 19.05.2026 | 34,97 | 35,11 | 34,21 | 34,35 | -2,46% | - |
| 18.05.2026 | 35,17 | 35,40 | 34,92 | 35,22 | 0,04% | - |
| 15.05.2026 | 35,45 | 35,56 | 34,52 | 35,20 | -0,06% | - |
| 14.05.2026 | 34,80 | 35,58 | 34,55 | 35,22 | 0,96% | - |
| 13.05.2026 | 34,91 | 35,46 | 34,66 | 34,89 | 0,36% | - |
| 12.05.2026 | 34,83 | 34,90 | 34,12 | 34,76 | -2,61% | - |
| 11.05.2026 | 34,84 | 35,78 | 34,60 | 35,69 | 1,87% | - |
| 08.05.2026 | 36,55 | 37,44 | 34,52 | 35,04 | -3,41% | - |
| 07.05.2026 | 36,81 | 37,32 | 36,24 | 36,27 | -1,24% | 73,00 |
| 06.05.2026 | 36,69 | 37,08 | 36,44 | 36,73 | 0,67% | - |
| 05.05.2026 | 36,21 | 36,54 | 35,92 | 36,48 | 0,65% | - |
| 04.05.2026 | 36,29 | 36,61 | 36,00 | 36,25 | 4,42% | - |
| 30.04.2026 | 34,47 | 35,02 | 34,22 | 34,71 | 0,10% | - |
| 29.04.2026 | 35,01 | 35,04 | 34,48 | 34,68 | -1,51% | - |
| 28.04.2026 | 35,67 | 35,85 | 34,59 | 35,21 | -1,41% | - |
| 27.04.2026 | 35,54 | 35,96 | 35,29 | 35,71 | 0,07% | - |
| 24.04.2026 | 35,82 | 36,01 | 35,20 | 35,69 | 0,59% | - |
| 23.04.2026 | 34,83 | 35,61 | 34,58 | 35,48 | 0,42% | - |
| 22.04.2026 | 34,67 | 35,65 | 34,45 | 35,33 | 2,29% | - |
| 21.04.2026 | 34,58 | 35,28 | 34,33 | 34,54 | -0,09% | - |
| 20.04.2026 | 34,33 | 34,70 | 34,05 | 34,57 | 0,45% | - |
| 17.04.2026 | 34,08 | 34,57 | 33,83 | 34,41 | 1,70% | - |
| 16.04.2026 | 34,25 | 34,48 | 33,79 | 33,84 | 0,39% | - |
| 15.04.2026 | 33,60 | 33,81 | 33,35 | 33,71 | 0,28% | - |
| 14.04.2026 | 33,03 | 33,61 | 32,78 | 33,61 | 2,19% | - |