Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
28,210$
0,93%
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 |
|---|---|---|---|---|---|---|
| 29.08.2025 | 28,05 | 28,24 | 27,81 | 28,24 | 1,04% | 873.561,00 |
| 28.08.2025 | 28,26 | 28,31 | 27,77 | 27,95 | -0,21% | 623.635,00 |
| 27.08.2025 | 28,00 | 28,26 | 27,90 | 28,01 | -0,25% | 713.818,00 |
| 26.08.2025 | 28,29 | 28,64 | 27,96 | 28,08 | -1,02% | 949.981,00 |
| 25.08.2025 | 28,48 | 28,64 | 28,23 | 28,37 | -1,49% | 781.797,00 |
| 22.08.2025 | 27,55 | 28,94 | 27,49 | 28,80 | 5,26% | 1.273.210,00 |
| 21.08.2025 | 27,75 | 27,84 | 27,34 | 27,36 | -1,87% | 560.738,00 |
| 20.08.2025 | 27,90 | 28,02 | 27,67 | 27,88 | 0,29% | 861.247,00 |
| 19.08.2025 | 27,57 | 28,13 | 27,42 | 27,80 | 1,09% | 854.964,00 |
| 18.08.2025 | 27,70 | 28,00 | 27,38 | 27,50 | -0,51% | 1.255.503,00 |
| 15.08.2025 | 26,81 | 28,02 | 26,51 | 27,64 | 3,60% | 1.824.406,00 |
| 14.08.2025 | 26,52 | 26,70 | 26,33 | 26,68 | -0,82% | 769.060,00 |
| 13.08.2025 | 26,21 | 27,05 | 26,06 | 26,90 | 2,59% | 1.469.782,00 |
| 12.08.2025 | 25,87 | 26,26 | 25,51 | 26,22 | 2,18% | 1.134.518,00 |
| 11.08.2025 | 25,99 | 26,37 | 25,35 | 25,66 | -0,19% | 1.235.298,00 |
| 08.08.2025 | 24,42 | 25,88 | 24,42 | 25,71 | 5,46% | 1.673.556,00 |
| 07.08.2025 | 24,80 | 25,09 | 24,38 | 24,38 | -0,25% | 1.382.039,00 |
| 06.08.2025 | 25,50 | 25,52 | 24,44 | 24,44 | -4,38% | 1.303.696,00 |
| 05.08.2025 | 25,60 | 25,80 | 25,28 | 25,56 | -0,39% | 1.210.482,00 |
| 04.08.2025 | 25,64 | 25,93 | 25,26 | 25,66 | -0,12% | 1.190.946,00 |
| 01.08.2025 | 26,02 | 26,30 | 25,58 | 25,69 | -1,08% | 1.283.506,00 |
| 31.07.2025 | 26,50 | 26,89 | 25,93 | 25,97 | -3,28% | 1.235.552,00 |
| 30.07.2025 | 27,62 | 27,62 | 26,68 | 26,85 | -2,58% | 942.660,00 |
| 29.07.2025 | 27,85 | 27,85 | 27,39 | 27,56 | -0,47% | 670.874,00 |
| 28.07.2025 | 27,87 | 28,06 | 27,58 | 27,69 | -0,82% | 942.935,00 |
| 25.07.2025 | 27,92 | 27,98 | 27,61 | 27,92 | 0,32% | 493.243,00 |
| 24.07.2025 | 28,03 | 28,43 | 27,80 | 27,83 | -1,70% | 652.720,00 |
| 23.07.2025 | 28,67 | 28,75 | 28,14 | 28,31 | -1,74% | 969.544,00 |
| 22.07.2025 | 26,83 | 28,99 | 26,83 | 28,81 | 7,66% | 2.267.131,00 |
| 21.07.2025 | 26,99 | 27,21 | 26,71 | 26,76 | 0,26% | 831.771,00 |
| 18.07.2025 | 26,69 | 27,00 | 26,21 | 26,69 | 0,76% | 1.043.725,00 |
| 17.07.2025 | 26,05 | 27,24 | 25,92 | 26,49 | 1,73% | 1.596.570,00 |
| 16.07.2025 | 26,57 | 26,75 | 26,01 | 26,04 | -1,55% | 1.203.654,00 |
| 15.07.2025 | 27,13 | 27,36 | 26,38 | 26,45 | -2,43% | 1.022.575,00 |
| 14.07.2025 | 27,40 | 27,69 | 26,85 | 27,11 | -1,09% | 1.069.443,00 |
| 11.07.2025 | 27,41 | 27,61 | 27,05 | 27,41 | -0,94% | 900.919,00 |
| 10.07.2025 | 26,99 | 27,92 | 26,84 | 27,67 | 2,29% | 1.136.683,00 |
| 09.07.2025 | 26,80 | 27,17 | 26,68 | 27,05 | 1,35% | 1.261.896,00 |
| 08.07.2025 | 26,42 | 26,88 | 26,36 | 26,69 | 0,26% | 1.280.838,00 |
| 07.07.2025 | 26,64 | 27,17 | 26,48 | 26,62 | -2,35% | 1.215.144,00 |
| 03.07.2025 | 27,17 | 27,81 | 27,09 | 27,26 | 0,15% | 823.429,00 |
| 02.07.2025 | 27,00 | 27,39 | 26,86 | 27,22 | -0,69% | 1.215.025,00 |
| 01.07.2025 | 26,64 | 28,42 | 26,63 | 27,41 | 2,05% | 2.025.094,00 |
| 30.06.2025 | 27,40 | 27,44 | 26,69 | 26,86 | -2,89% | 3.169.883,00 |
| 27.06.2025 | 27,72 | 27,92 | 27,43 | 27,66 | -0,40% | 3.242.384,00 |
| 26.06.2025 | 26,49 | 27,91 | 26,49 | 27,77 | 4,79% | 1.801.045,00 |
| 25.06.2025 | 26,26 | 26,64 | 25,87 | 26,50 | 0,08% | 2.998.087,00 |
| 24.06.2025 | 25,82 | 26,63 | 25,80 | 26,48 | 3,52% | 1.674.934,00 |
| 23.06.2025 | 25,52 | 25,88 | 25,23 | 25,58 | -0,16% | 1.811.916,00 |
| 20.06.2025 | 26,04 | 26,52 | 25,61 | 25,62 | -1,31% | 2.611.222,00 |
| 18.06.2025 | 25,73 | 26,09 | 25,49 | 25,96 | 1,01% | 1.379.420,00 |
| 17.06.2025 | 26,55 | 26,70 | 25,28 | 25,70 | -5,90% | 3.106.127,00 |
| 16.06.2025 | 27,20 | 27,88 | 27,07 | 27,31 | 1,07% | 1.579.759,00 |
| 13.06.2025 | 26,85 | 27,13 | 26,69 | 27,02 | -0,84% | 1.085.382,00 |
| 12.06.2025 | 27,17 | 27,55 | 26,92 | 27,25 | 0,44% | 1.808.809,00 |
| 11.06.2025 | 26,49 | 27,22 | 26,39 | 27,13 | 2,80% | 2.091.608,00 |
| 10.06.2025 | 26,16 | 26,53 | 25,94 | 26,39 | 1,62% | 1.025.034,00 |
| 09.06.2025 | 25,50 | 26,25 | 25,45 | 25,97 | 2,24% | 1.197.545,00 |
| 06.06.2025 | 25,18 | 25,61 | 25,09 | 25,40 | 2,05% | 677.155,00 |
| 05.06.2025 | 25,09 | 25,13 | 24,71 | 24,89 | -0,68% | 1.400.075,00 |
| 04.06.2025 | 25,58 | 25,60 | 25,05 | 25,06 | -1,49% | 867.354,00 |
| 03.06.2025 | 24,74 | 25,49 | 24,50 | 25,44 | 2,83% | 1.084.131,00 |
| 02.06.2025 | 24,95 | 24,98 | 24,29 | 24,74 | -1,24% | 1.114.411,00 |
| 30.05.2025 | 25,43 | 25,45 | 24,95 | 25,05 | -1,61% | 1.697.581,00 |
| 29.05.2025 | 25,47 | 25,71 | 25,10 | 25,46 | 0,51% | 1.313.030,00 |
| 28.05.2025 | 25,60 | 25,67 | 25,24 | 25,33 | -0,98% | 1.082.189,00 |
| 27.05.2025 | 25,41 | 25,78 | 24,87 | 25,58 | 1,23% | 1.845.320,00 |
| 23.05.2025 | 25,14 | 25,47 | 25,06 | 25,27 | -0,63% | 1.116.012,00 |
| 22.05.2025 | 26,71 | 26,71 | 24,95 | 25,43 | -5,53% | 2.680.836,00 |
| 21.05.2025 | 27,82 | 27,88 | 26,91 | 26,92 | -3,79% | 937.018,00 |
| 20.05.2025 | 28,08 | 28,25 | 27,87 | 27,98 | -0,96% | 1.032.091,00 |
| 19.05.2025 | 28,11 | 28,30 | 27,93 | 28,25 | -0,98% | 990.030,00 |
| 16.05.2025 | 28,31 | 28,74 | 28,20 | 28,53 | 0,63% | 1.097.004,00 |
| 15.05.2025 | 27,26 | 28,56 | 27,12 | 28,35 | 4,11% | 1.730.861,00 |
| 14.05.2025 | 27,11 | 27,63 | 27,11 | 27,23 | -0,58% | 1.643.267,00 |
| 13.05.2025 | 26,75 | 27,42 | 26,69 | 27,39 | 3,13% | 1.625.039,00 |
| 12.05.2025 | 28,00 | 28,03 | 26,47 | 26,56 | -1,52% | 1.669.036,00 |
| 09.05.2025 | 26,07 | 27,04 | 25,97 | 26,97 | 4,13% | 1.558.663,00 |
| 08.05.2025 | 26,75 | 26,97 | 25,05 | 25,90 | 0,50% | 1.695.002,00 |
| 07.05.2025 | 25,95 | 26,21 | 25,74 | 25,77 | -0,23% | 884.859,00 |
| 06.05.2025 | 25,40 | 25,88 | 25,16 | 25,83 | 1,53% | 1.030.058,00 |
| 05.05.2025 | 25,32 | 25,65 | 25,04 | 25,44 | -0,66% | 1.139.428,00 |
| 02.05.2025 | 25,21 | 25,62 | 25,00 | 25,61 | 2,81% | 950.160,00 |
| 01.05.2025 | 25,21 | 25,38 | 24,86 | 24,91 | -0,28% | 785.839,00 |
| 30.04.2025 | 25,18 | 25,18 | 24,29 | 24,98 | -1,92% | 1.033.881,00 |
| 29.04.2025 | 25,62 | 25,67 | 25,21 | 25,47 | -0,27% | 725.469,00 |
| 28.04.2025 | 25,29 | 25,60 | 25,08 | 25,54 | 1,83% | 1.111.499,00 |
| 25.04.2025 | 24,64 | 25,14 | 24,46 | 25,08 | 1,33% | 869.616,00 |
| 24.04.2025 | 24,42 | 24,79 | 24,25 | 24,75 | 1,64% | 610.546,00 |
| 23.04.2025 | 24,68 | 25,18 | 24,19 | 24,35 | 0,25% | 1.020.049,00 |
| 22.04.2025 | 23,86 | 24,55 | 23,73 | 24,29 | 3,54% | 921.576,00 |
| 21.04.2025 | 24,19 | 24,28 | 23,08 | 23,46 | -3,14% | 965.119,00 |
| 17.04.2025 | 23,60 | 24,67 | 23,59 | 24,22 | 1,59% | 939.917,00 |
| 16.04.2025 | 23,70 | 24,48 | 23,58 | 23,84 | 0,46% | 1.263.656,00 |
| 15.04.2025 | 24,23 | 24,75 | 23,69 | 23,73 | -1,98% | 1.165.827,00 |
| 14.04.2025 | 23,18 | 24,30 | 23,18 | 24,21 | 5,22% | 1.819.264,00 |
| 11.04.2025 | 22,75 | 23,36 | 22,30 | 23,01 | 1,23% | 2.010.004,00 |
| 10.04.2025 | 23,85 | 23,88 | 21,98 | 22,73 | -7,56% | 2.350.021,00 |
| 09.04.2025 | 23,92 | 25,32 | 22,66 | 24,59 | 1,36% | 3.676.680,00 |
| 08.04.2025 | 26,50 | 26,54 | 23,69 | 24,26 | -5,71% | 1.638.980,00 |