Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
38,570$
2,01%
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 |
|---|---|---|---|---|---|---|
| 08.04.2026 | 38,74 | 38,90 | 38,17 | 38,57 | 2,01% | 116.119,00 |
| 07.04.2026 | 37,92 | 38,19 | 37,55 | 37,81 | 0,42% | 809.276,00 |
| 06.04.2026 | 36,97 | 37,69 | 36,74 | 37,65 | 1,46% | 664.486,00 |
| 02.04.2026 | 36,67 | 37,67 | 36,22 | 37,11 | -1,22% | 625.252,00 |
| 01.04.2026 | 36,91 | 37,65 | 36,78 | 37,57 | 2,23% | 721.393,00 |
| 31.03.2026 | 36,12 | 37,00 | 35,94 | 36,75 | 2,54% | 807.743,00 |
| 30.03.2026 | 36,72 | 36,72 | 35,54 | 35,84 | -1,35% | 928.776,00 |
| 27.03.2026 | 36,43 | 36,62 | 36,03 | 36,33 | -0,33% | 661.875,00 |
| 26.03.2026 | 36,50 | 37,31 | 36,37 | 36,45 | -1,00% | 563.071,00 |
| 25.03.2026 | 36,80 | 37,34 | 36,62 | 36,82 | 1,13% | 959.250,00 |
| 24.03.2026 | 36,17 | 36,99 | 36,01 | 36,41 | 0,19% | 871.312,00 |
| 23.03.2026 | 36,13 | 36,81 | 35,32 | 36,34 | 2,02% | 856.109,00 |
| 20.03.2026 | 36,92 | 36,94 | 35,48 | 35,62 | -3,10% | 2.577.653,00 |
| 19.03.2026 | 35,10 | 37,05 | 35,10 | 36,76 | 2,31% | 1.267.237,00 |
| 18.03.2026 | 36,42 | 36,84 | 35,91 | 35,93 | -1,56% | 1.256.637,00 |
| 17.03.2026 | 36,68 | 36,82 | 36,33 | 36,50 | 0,69% | 572.861,00 |
| 16.03.2026 | 35,73 | 36,41 | 35,73 | 36,25 | 2,37% | 567.834,00 |
| 13.03.2026 | 36,18 | 36,49 | 35,33 | 35,41 | -0,87% | 668.083,00 |
| 12.03.2026 | 35,57 | 36,14 | 35,52 | 35,72 | -1,05% | 650.550,00 |
| 11.03.2026 | 35,94 | 36,37 | 35,75 | 36,10 | 0,28% | 596.517,00 |
| 10.03.2026 | 35,71 | 36,63 | 35,25 | 36,00 | 0,11% | 1.582.808,00 |
| 09.03.2026 | 35,50 | 35,99 | 34,97 | 35,96 | 0,28% | 1.023.490,00 |
| 06.03.2026 | 35,83 | 36,06 | 35,43 | 35,86 | -1,56% | 707.265,00 |
| 05.03.2026 | 36,56 | 37,00 | 35,85 | 36,43 | -1,73% | 654.773,00 |
| 04.03.2026 | 36,63 | 37,22 | 36,16 | 37,07 | 2,09% | 658.642,00 |
| 03.03.2026 | 35,49 | 36,46 | 35,28 | 36,31 | -0,87% | 742.253,00 |
| 02.03.2026 | 36,25 | 36,82 | 36,10 | 36,63 | 0,30% | 595.764,00 |
| 27.02.2026 | 36,68 | 36,76 | 35,92 | 36,52 | -0,90% | 1.226.678,00 |
| 26.02.2026 | 36,82 | 37,12 | 36,13 | 36,85 | -0,16% | 820.972,00 |
| 25.02.2026 | 37,14 | 37,14 | 36,36 | 36,91 | -0,24% | 845.295,00 |
| 24.02.2026 | 37,50 | 38,02 | 36,92 | 37,00 | -1,49% | 1.111.727,00 |
| 23.02.2026 | 37,29 | 37,81 | 37,10 | 37,56 | 0,75% | 738.039,00 |
| 20.02.2026 | 37,03 | 37,51 | 36,69 | 37,28 | 0,40% | 572.928,00 |
| 19.02.2026 | 37,55 | 37,66 | 36,77 | 37,13 | -1,69% | 919.493,00 |
| 18.02.2026 | 39,19 | 39,38 | 37,77 | 37,77 | -3,70% | 1.347.132,00 |
| 17.02.2026 | 39,60 | 40,01 | 38,72 | 39,22 | -1,21% | 2.013.573,00 |
| 13.02.2026 | 39,17 | 39,80 | 38,00 | 39,70 | 10,80% | 4.047.470,00 |
| 12.02.2026 | 37,50 | 38,10 | 35,80 | 35,83 | -3,73% | 1.408.099,00 |
| 11.02.2026 | 36,90 | 37,24 | 35,97 | 37,22 | 1,47% | 1.084.369,00 |
| 10.02.2026 | 36,70 | 37,15 | 36,57 | 36,68 | -0,22% | 792.990,00 |
| 09.02.2026 | 36,14 | 36,92 | 35,63 | 36,76 | 1,74% | 1.080.431,00 |
| 06.02.2026 | 35,53 | 36,39 | 35,43 | 36,13 | 2,79% | 914.622,00 |
| 05.02.2026 | 35,63 | 36,04 | 35,01 | 35,15 | -1,95% | 1.271.891,00 |
| 04.02.2026 | 35,56 | 35,89 | 35,20 | 35,85 | 1,70% | 1.113.128,00 |
| 03.02.2026 | 34,47 | 35,61 | 34,44 | 35,25 | 2,35% | 1.088.887,00 |
| 02.02.2026 | 34,20 | 34,61 | 33,91 | 34,44 | 0,09% | 790.260,00 |
| 30.01.2026 | 34,80 | 34,80 | 34,00 | 34,41 | -2,05% | 1.095.419,00 |
| 29.01.2026 | 34,68 | 35,16 | 34,20 | 35,13 | 1,47% | 1.005.802,00 |
| 28.01.2026 | 34,60 | 34,94 | 34,35 | 34,62 | 0,70% | 540.832,00 |
| 27.01.2026 | 33,99 | 34,66 | 33,92 | 34,38 | 1,00% | 856.367,00 |
| 26.01.2026 | 33,95 | 34,13 | 33,64 | 34,04 | 0,27% | 426.038,00 |
| 23.01.2026 | 34,50 | 34,50 | 33,90 | 33,95 | -1,74% | 681.108,00 |
| 22.01.2026 | 34,37 | 35,10 | 34,30 | 34,55 | 0,61% | 798.670,00 |
| 21.01.2026 | 33,92 | 34,36 | 33,67 | 34,34 | 1,90% | 839.211,00 |
| 20.01.2026 | 33,89 | 34,28 | 33,29 | 33,70 | -2,23% | 887.924,00 |
| 16.01.2026 | 34,38 | 34,71 | 34,15 | 34,47 | 0,32% | 867.514,00 |
| 15.01.2026 | 33,76 | 34,63 | 33,51 | 34,36 | 1,87% | 844.468,00 |
| 14.01.2026 | 34,11 | 34,18 | 33,67 | 33,73 | -0,94% | 673.480,00 |
| 13.01.2026 | 34,40 | 34,63 | 33,66 | 34,05 | -0,50% | 752.974,00 |
| 12.01.2026 | 33,38 | 34,52 | 33,28 | 34,22 | 2,27% | 936.844,00 |
| 09.01.2026 | 33,01 | 33,56 | 32,87 | 33,46 | 2,17% | 1.636.966,00 |
| 08.01.2026 | 31,94 | 33,10 | 31,07 | 32,75 | 1,58% | 1.093.820,00 |
| 07.01.2026 | 32,50 | 32,76 | 31,86 | 32,24 | -0,92% | 907.269,00 |
| 06.01.2026 | 31,63 | 32,56 | 31,46 | 32,54 | 2,97% | 1.393.269,00 |
| 05.01.2026 | 31,88 | 32,00 | 31,19 | 31,60 | -0,69% | 1.099.646,00 |
| 02.01.2026 | 31,63 | 32,04 | 31,51 | 31,82 | 1,24% | 844.410,00 |
| 31.12.2025 | 31,91 | 31,96 | 31,40 | 31,43 | -1,69% | 812.874,00 |
| 30.12.2025 | 32,46 | 32,46 | 31,87 | 31,97 | -1,21% | 773.230,00 |
| 29.12.2025 | 32,32 | 32,81 | 32,28 | 32,36 | -1,61% | 667.046,00 |
| 26.12.2025 | 32,99 | 33,03 | 32,61 | 32,89 | -0,36% | 622.939,00 |
| 24.12.2025 | 32,85 | 33,08 | 32,55 | 33,01 | 0,21% | 388.805,00 |
| 23.12.2025 | 33,29 | 33,37 | 32,88 | 32,94 | -0,90% | 799.921,00 |
| 22.12.2025 | 32,70 | 33,45 | 32,65 | 33,24 | 1,99% | 1.199.603,00 |
| 19.12.2025 | 32,75 | 33,72 | 32,57 | 32,59 | -0,73% | 2.071.759,00 |
| 18.12.2025 | 33,13 | 33,33 | 32,45 | 32,83 | 0,21% | 1.043.216,00 |
| 17.12.2025 | 32,79 | 33,14 | 32,51 | 32,76 | 0,28% | 946.958,00 |
| 16.12.2025 | 32,95 | 33,17 | 32,46 | 32,67 | -0,27% | 798.978,00 |
| 15.12.2025 | 33,10 | 33,10 | 32,41 | 32,76 | -0,43% | 891.458,00 |
| 12.12.2025 | 33,17 | 33,38 | 32,42 | 32,90 | -0,57% | 917.309,00 |
| 11.12.2025 | 33,01 | 33,33 | 32,91 | 33,09 | 0,58% | 1.350.479,00 |
| 10.12.2025 | 32,60 | 33,11 | 32,44 | 32,90 | 0,34% | 1.065.094,00 |
| 09.12.2025 | 32,98 | 33,63 | 32,79 | 32,79 | -1,09% | 713.279,00 |
| 08.12.2025 | 33,52 | 33,59 | 33,04 | 33,15 | -0,81% | 1.070.871,00 |
| 05.12.2025 | 33,69 | 34,01 | 33,36 | 33,42 | -0,48% | 970.185,00 |
| 04.12.2025 | 33,35 | 33,72 | 33,25 | 33,58 | 0,75% | 720.759,00 |
| 03.12.2025 | 33,48 | 33,54 | 33,14 | 33,33 | 0,12% | 1.223.924,00 |
| 02.12.2025 | 34,20 | 34,25 | 33,29 | 33,29 | -2,32% | 1.121.326,00 |
| 01.12.2025 | 34,05 | 34,09 | 33,48 | 34,08 | -0,81% | 1.145.052,00 |
| 28.11.2025 | 34,21 | 34,54 | 33,93 | 34,36 | 1,33% | 489.483,00 |
| 26.11.2025 | 33,61 | 34,49 | 33,56 | 33,91 | 1,04% | 1.442.916,00 |
| 25.11.2025 | 32,70 | 33,72 | 32,43 | 33,56 | 3,90% | 1.035.741,00 |
| 24.11.2025 | 32,52 | 32,55 | 31,98 | 32,30 | -0,55% | 1.189.706,00 |
| 21.11.2025 | 32,54 | 32,86 | 32,01 | 32,48 | 0,62% | 1.103.585,00 |
| 20.11.2025 | 33,32 | 33,68 | 32,22 | 32,28 | -2,48% | 1.167.004,00 |
| 19.11.2025 | 33,42 | 33,61 | 32,85 | 33,10 | -1,14% | 852.196,00 |
| 18.11.2025 | 33,00 | 34,11 | 32,92 | 33,48 | 1,45% | 1.260.036,00 |
| 17.11.2025 | 33,50 | 33,82 | 33,00 | 33,00 | -1,93% | 1.228.965,00 |
| 14.11.2025 | 32,54 | 33,69 | 32,30 | 33,65 | 2,03% | 1.402.504,00 |
| 13.11.2025 | 33,80 | 34,13 | 32,77 | 32,98 | -2,80% | 1.651.363,00 |
| 12.11.2025 | 33,97 | 34,28 | 33,46 | 33,93 | -0,21% | 1.351.285,00 |