Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
35,095€
-2,08%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.04.2026 | 33,08 | 33,25 | 32,83 | 32,89 | -1,31% | - |
| 10.04.2026 | 32,97 | 33,54 | 32,72 | 33,33 | 0,79% | - |
| 09.04.2026 | 33,02 | 33,37 | 32,75 | 33,07 | 1,09% | - |
| 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% | - |