Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
27,570$
4,47%
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 | 26,31 | 27,91 | 26,31 | 27,59 | 4,55% | 3.407.340,00 |
| 19.12.2024 | 27,00 | 27,11 | 26,20 | 26,39 | -0,79% | 1.439.146,00 |
| 18.12.2024 | 28,02 | 28,69 | 26,39 | 26,60 | -4,66% | 1.687.612,00 |
| 17.12.2024 | 28,38 | 28,73 | 27,77 | 27,90 | -2,86% | 2.059.820,00 |
| 16.12.2024 | 29,68 | 29,68 | 28,62 | 28,72 | -3,46% | 1.545.644,00 |
| 13.12.2024 | 30,00 | 30,15 | 29,18 | 29,75 | -0,93% | 1.233.873,00 |
| 12.12.2024 | 30,39 | 30,39 | 29,39 | 30,03 | -1,35% | 847.608,00 |
| 11.12.2024 | 30,60 | 30,91 | 30,02 | 30,44 | -0,49% | 1.977.193,00 |
| 10.12.2024 | 31,18 | 31,41 | 30,36 | 30,59 | -3,17% | 866.455,00 |
| 09.12.2024 | 31,35 | 31,97 | 31,11 | 31,59 | 1,54% | 2.398.736,00 |
| 06.12.2024 | 31,42 | 31,51 | 30,88 | 31,11 | 0,52% | 678.678,00 |
| 05.12.2024 | 31,04 | 31,35 | 30,90 | 30,95 | 0,10% | 818.818,00 |
| 04.12.2024 | 30,70 | 31,15 | 30,56 | 30,92 | 0,78% | 1.101.798,00 |
| 03.12.2024 | 31,25 | 31,40 | 30,39 | 30,68 | -1,48% | 598.959,00 |
| 02.12.2024 | 31,27 | 31,58 | 30,95 | 31,14 | -0,70% | 1.046.874,00 |
| 29.11.2024 | 31,43 | 31,59 | 31,11 | 31,36 | 0,29% | 424.138,00 |
| 27.11.2024 | 30,66 | 31,39 | 30,52 | 31,27 | 3,10% | 654.871,00 |
| 26.11.2024 | 30,27 | 30,57 | 29,86 | 30,33 | -0,30% | 1.044.250,00 |
| 25.11.2024 | 29,66 | 30,79 | 29,59 | 30,42 | 4,86% | 1.452.769,00 |
| 22.11.2024 | 28,79 | 29,36 | 28,55 | 29,01 | 1,47% | 1.159.991,00 |
| 21.11.2024 | 28,46 | 28,81 | 28,02 | 28,59 | 1,93% | 1.021.518,00 |
| 20.11.2024 | 27,82 | 28,27 | 27,76 | 28,05 | 1,08% | 755.575,00 |
| 19.11.2024 | 27,00 | 28,14 | 26,92 | 27,75 | 1,98% | 989.782,00 |
| 18.11.2024 | 27,12 | 27,53 | 26,72 | 27,21 | -0,04% | 998.452,00 |
| 15.11.2024 | 27,63 | 28,02 | 27,11 | 27,22 | -1,16% | 1.378.628,00 |
| 14.11.2024 | 27,45 | 27,83 | 26,93 | 27,54 | 0,69% | 2.132.149,00 |
| 13.11.2024 | 27,20 | 27,75 | 26,95 | 27,35 | 1,67% | 1.687.104,00 |
| 12.11.2024 | 28,79 | 28,93 | 26,87 | 26,90 | -7,81% | 2.272.759,00 |
| 11.11.2024 | 28,70 | 29,83 | 28,40 | 29,18 | 2,03% | 1.958.785,00 |
| 08.11.2024 | 31,70 | 31,75 | 28,42 | 28,60 | -10,88% | 3.420.709,00 |
| 07.11.2024 | 32,28 | 32,81 | 31,79 | 32,09 | -0,47% | 1.694.427,00 |
| 06.11.2024 | 34,00 | 34,58 | 30,75 | 32,24 | -8,62% | 4.650.590,00 |
| 05.11.2024 | 35,70 | 36,15 | 34,74 | 35,28 | -1,29% | 2.098.686,00 |
| 04.11.2024 | 35,01 | 36,56 | 35,00 | 35,74 | 3,80% | 1.301.326,00 |
| 01.11.2024 | 35,27 | 35,53 | 34,35 | 34,43 | -1,60% | 517.173,00 |
| 31.10.2024 | 35,05 | 35,60 | 34,63 | 34,99 | -0,11% | 871.496,00 |
| 30.10.2024 | 33,99 | 35,04 | 33,97 | 35,03 | 2,37% | 661.494,00 |
| 29.10.2024 | 34,50 | 34,59 | 34,14 | 34,22 | -0,90% | 499.795,00 |
| 28.10.2024 | 34,31 | 34,82 | 34,14 | 34,53 | 1,17% | 659.285,00 |
| 25.10.2024 | 34,08 | 34,28 | 33,72 | 34,13 | 0,15% | 506.182,00 |
| 24.10.2024 | 34,47 | 34,80 | 33,92 | 34,08 | -1,05% | 905.966,00 |
| 23.10.2024 | 34,07 | 34,48 | 33,96 | 34,44 | 0,29% | 529.242,00 |
| 22.10.2024 | 34,62 | 34,73 | 34,20 | 34,34 | -0,29% | 692.199,00 |
| 21.10.2024 | 35,00 | 35,20 | 34,23 | 34,44 | -1,91% | 940.741,00 |
| 18.10.2024 | 35,41 | 35,55 | 34,86 | 35,11 | -0,65% | 440.428,00 |
| 17.10.2024 | 35,38 | 35,60 | 35,01 | 35,34 | -0,23% | 688.184,00 |
| 16.10.2024 | 35,22 | 35,44 | 34,88 | 35,42 | 1,20% | 1.311.318,00 |
| 15.10.2024 | 35,24 | 35,49 | 34,88 | 35,00 | -0,03% | 670.342,00 |
| 14.10.2024 | 34,11 | 35,10 | 33,90 | 35,01 | 2,79% | 1.135.242,00 |
| 11.10.2024 | 33,25 | 34,08 | 33,25 | 34,06 | 2,71% | 463.560,00 |
| 10.10.2024 | 34,23 | 34,72 | 33,03 | 33,16 | -4,13% | 1.399.370,00 |
| 09.10.2024 | 34,32 | 34,68 | 34,22 | 34,59 | 0,26% | 592.362,00 |
| 08.10.2024 | 34,54 | 34,81 | 34,09 | 34,50 | -0,69% | 1.044.502,00 |
| 07.10.2024 | 34,44 | 34,95 | 34,12 | 34,74 | 0,49% | 1.630.893,00 |
| 04.10.2024 | 33,98 | 34,68 | 33,82 | 34,57 | 0,76% | 1.328.685,00 |
| 03.10.2024 | 33,46 | 34,33 | 33,46 | 34,31 | 1,54% | 529.033,00 |
| 02.10.2024 | 33,29 | 33,95 | 33,01 | 33,79 | 1,20% | 539.838,00 |
| 01.10.2024 | 34,27 | 34,40 | 32,97 | 33,39 | -3,13% | 837.116,00 |
| 30.09.2024 | 34,56 | 34,66 | 34,01 | 34,47 | 0,20% | 976.635,00 |
| 27.09.2024 | 34,50 | 35,01 | 33,92 | 34,40 | 2,63% | 962.131,00 |
| 26.09.2024 | 34,23 | 34,63 | 33,50 | 33,52 | -0,83% | 717.963,00 |
| 25.09.2024 | 34,78 | 34,78 | 33,41 | 33,80 | -2,73% | 1.044.428,00 |
| 24.09.2024 | 34,81 | 34,89 | 34,41 | 34,75 | -0,40% | 892.717,00 |
| 23.09.2024 | 34,93 | 35,13 | 34,56 | 34,89 | 0,69% | 736.632,00 |
| 20.09.2024 | 34,76 | 35,11 | 34,25 | 34,65 | -1,31% | 1.992.841,00 |
| 19.09.2024 | 36,06 | 36,14 | 35,02 | 35,11 | 0,26% | 1.140.048,00 |
| 18.09.2024 | 34,95 | 36,15 | 34,73 | 35,02 | -0,65% | 952.654,00 |
| 17.09.2024 | 34,85 | 35,36 | 34,50 | 35,25 | 1,38% | 780.167,00 |
| 16.09.2024 | 34,68 | 35,16 | 34,22 | 34,77 | 0,20% | 759.061,00 |
| 13.09.2024 | 34,82 | 35,12 | 34,51 | 34,70 | 0,14% | 1.464.047,00 |
| 12.09.2024 | 33,55 | 34,71 | 33,23 | 34,65 | 3,34% | 2.085.042,00 |
| 11.09.2024 | 32,70 | 33,79 | 32,43 | 33,53 | 2,38% | 982.898,00 |
| 10.09.2024 | 32,44 | 32,77 | 31,95 | 32,75 | 1,27% | 646.688,00 |
| 09.09.2024 | 32,10 | 32,43 | 31,36 | 32,34 | 0,75% | 976.979,00 |
| 06.09.2024 | 33,14 | 33,25 | 32,06 | 32,10 | -3,11% | 637.108,00 |
| 05.09.2024 | 32,76 | 33,15 | 32,47 | 33,13 | 1,97% | 580.872,00 |
| 04.09.2024 | 32,66 | 33,15 | 32,32 | 32,49 | -0,85% | 645.988,00 |
| 03.09.2024 | 32,41 | 32,81 | 31,89 | 32,77 | 1,20% | 877.766,00 |
| 30.08.2024 | 32,56 | 32,97 | 32,17 | 32,38 | -0,03% | 684.200,00 |
| 29.08.2024 | 32,52 | 32,98 | 32,14 | 32,39 | -0,18% | 625.441,00 |
| 28.08.2024 | 32,40 | 32,58 | 32,19 | 32,45 | -0,49% | 448.464,00 |
| 27.08.2024 | 33,01 | 33,49 | 32,56 | 32,61 | -2,01% | 752.688,00 |
| 26.08.2024 | 33,66 | 33,94 | 32,83 | 33,28 | 0,09% | 911.595,00 |
| 23.08.2024 | 31,09 | 33,31 | 31,06 | 33,25 | 7,71% | 1.687.906,00 |
| 22.08.2024 | 30,78 | 31,21 | 30,41 | 30,87 | -0,58% | 369.189,00 |
| 21.08.2024 | 30,89 | 31,18 | 30,66 | 31,05 | 0,52% | 732.457,00 |
| 20.08.2024 | 32,04 | 32,04 | 30,78 | 30,89 | -3,77% | 1.024.538,00 |
| 19.08.2024 | 31,50 | 32,14 | 31,50 | 32,10 | 1,90% | 938.634,00 |
| 16.08.2024 | 31,03 | 31,67 | 31,00 | 31,50 | 1,42% | 424.109,00 |
| 15.08.2024 | 31,56 | 31,63 | 30,56 | 31,06 | 0,39% | 483.915,00 |
| 14.08.2024 | 31,29 | 31,64 | 30,68 | 30,94 | -0,61% | 400.192,00 |
| 13.08.2024 | 30,57 | 31,15 | 30,15 | 31,13 | 3,05% | 638.573,00 |
| 12.08.2024 | 30,71 | 30,73 | 29,97 | 30,21 | -1,63% | 491.895,00 |
| 09.08.2024 | 31,26 | 31,26 | 30,54 | 30,71 | -1,76% | 577.578,00 |
| 08.08.2024 | 30,54 | 31,42 | 30,12 | 31,26 | 4,03% | 554.430,00 |
| 07.08.2024 | 30,86 | 30,95 | 29,86 | 30,05 | -0,36% | 582.249,00 |
| 06.08.2024 | 29,95 | 30,95 | 29,58 | 30,16 | 0,77% | 817.239,00 |
| 05.08.2024 | 30,21 | 31,08 | 28,73 | 29,93 | -3,89% | 1.407.401,00 |
| 02.08.2024 | 31,00 | 31,80 | 30,30 | 31,14 | -3,05% | 1.574.354,00 |
| 01.08.2024 | 33,26 | 33,74 | 32,08 | 32,12 | -1,98% | 1.333.682,00 |