Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
38,350$
-3,74%
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 | 38,45 | 38,82 | 37,64 | 38,34 | -3,77% | 1.905.404,00 |
| 03.09.2026 | 40,14 | 40,50 | 39,38 | 39,84 | 0,03% | 569.273,00 |
| 02.09.2026 | 39,59 | 40,22 | 39,23 | 39,83 | 0,78% | 1.033.363,00 |
| 01.09.2026 | 39,50 | 39,64 | 38,94 | 39,52 | -0,08% | 4.714.477,00 |
| 31.08.2026 | 39,75 | 39,75 | 39,20 | 39,55 | -1,13% | 641.049,00 |
| 28.08.2026 | 40,08 | 40,56 | 40,00 | 40,00 | -0,67% | 552.257,00 |
| 27.08.2026 | 40,02 | 40,34 | 39,77 | 40,27 | 0,52% | 609.441,00 |
| 26.08.2026 | 39,51 | 40,08 | 39,37 | 40,06 | 1,06% | 509.382,00 |
| 25.08.2026 | 39,53 | 40,04 | 38,97 | 39,64 | 0,43% | 1.097.832,00 |
| 24.08.2026 | 39,44 | 39,79 | 38,76 | 39,47 | -0,03% | 1.010.013,00 |
| 21.08.2026 | 40,90 | 40,99 | 39,41 | 39,48 | -2,81% | 1.089.182,00 |
| 20.08.2026 | 41,42 | 41,67 | 40,54 | 40,62 | -3,01% | 934.588,00 |
| 19.08.2026 | 41,75 | 42,32 | 41,53 | 41,88 | 1,26% | 753.383,00 |
| 18.08.2026 | 42,19 | 42,26 | 41,22 | 41,36 | -1,83% | 870.913,00 |
| 17.08.2026 | 42,03 | 42,54 | 41,78 | 42,13 | 0,02% | 1.029.120,00 |
| 14.08.2026 | 42,31 | 43,05 | 42,06 | 42,12 | -0,54% | 531.156,00 |
| 13.08.2026 | 41,82 | 42,37 | 41,55 | 42,35 | 1,24% | 837.453,00 |
| 12.08.2026 | 41,47 | 41,94 | 41,20 | 41,83 | 1,83% | 895.051,00 |
| 11.08.2026 | 40,93 | 41,67 | 40,93 | 41,08 | 1,26% | 1.268.185,00 |
| 10.08.2026 | 40,82 | 40,82 | 39,41 | 40,57 | -0,27% | 984.794,00 |
| 07.08.2026 | 39,78 | 41,38 | 39,77 | 40,68 | 6,38% | 1.853.156,00 |
| 06.08.2026 | 38,22 | 38,88 | 38,11 | 38,24 | 0,18% | 1.104.386,00 |
| 05.08.2026 | 38,52 | 38,52 | 38,01 | 38,17 | -1,88% | 790.446,00 |
| 04.08.2026 | 38,87 | 39,44 | 38,65 | 38,90 | 0,83% | 976.278,00 |
| 03.08.2026 | 37,91 | 38,67 | 37,77 | 38,58 | 1,87% | 751.705,00 |
| 31.07.2026 | 38,44 | 38,44 | 37,31 | 37,87 | -0,24% | 900.033,00 |
| 30.07.2026 | 38,17 | 38,78 | 37,90 | 37,96 | 0,82% | 825.584,00 |
| 29.07.2026 | 38,98 | 39,00 | 37,45 | 37,65 | -2,86% | 935.945,00 |
| 28.07.2026 | 38,22 | 38,99 | 37,92 | 38,76 | 0,88% | 1.101.269,00 |
| 27.07.2026 | 38,46 | 38,58 | 37,60 | 38,42 | 0,13% | 685.531,00 |
| 24.07.2026 | 38,65 | 38,65 | 38,04 | 38,37 | 0,05% | 699.936,00 |
| 23.07.2026 | 37,62 | 38,47 | 37,50 | 38,35 | 1,16% | 882.810,00 |
| 22.07.2026 | 38,45 | 38,85 | 37,91 | 37,91 | -1,30% | 988.699,00 |
| 21.07.2026 | 38,22 | 38,72 | 37,57 | 38,41 | 1,56% | 803.494,00 |
| 20.07.2026 | 38,60 | 38,81 | 37,64 | 37,82 | -1,56% | 869.149,00 |
| 17.07.2026 | 38,25 | 38,74 | 37,80 | 38,42 | -1,18% | 675.504,00 |
| 16.07.2026 | 38,37 | 39,31 | 38,25 | 38,88 | 1,25% | 655.570,00 |
| 15.07.2026 | 38,78 | 39,16 | 38,32 | 38,40 | -0,16% | 732.709,00 |
| 14.07.2026 | 38,31 | 38,80 | 37,99 | 38,46 | 1,48% | 997.625,00 |
| 13.07.2026 | 37,88 | 38,37 | 37,64 | 37,90 | 0,21% | 549.596,00 |
| 10.07.2026 | 37,73 | 38,10 | 37,48 | 37,82 | 1,34% | 666.355,00 |
| 09.07.2026 | 37,56 | 38,24 | 37,32 | 37,32 | -0,21% | 1.121.370,00 |
| 08.07.2026 | 37,40 | 37,95 | 37,12 | 37,40 | -0,66% | 730.489,00 |
| 07.07.2026 | 38,27 | 38,44 | 37,65 | 37,65 | -1,65% | 637.139,00 |
| 06.07.2026 | 38,32 | 38,97 | 38,22 | 38,28 | 0,05% | 624.134,00 |
| 02.07.2026 | 38,68 | 38,87 | 37,39 | 38,26 | -0,96% | 722.332,00 |
| 01.07.2026 | 38,99 | 39,76 | 38,62 | 38,63 | -1,08% | 724.682,00 |
| 30.06.2026 | 39,09 | 39,66 | 38,87 | 39,05 | 0,26% | 709.706,00 |
| 29.06.2026 | 38,80 | 39,54 | 37,80 | 38,95 | -1,59% | 1.543.020,00 |
| 26.06.2026 | 39,08 | 39,72 | 38,81 | 39,58 | 1,02% | 3.055.647,00 |
| 25.06.2026 | 39,43 | 39,43 | 38,70 | 39,18 | 0,20% | 613.230,00 |
| 24.06.2026 | 39,33 | 39,93 | 39,02 | 39,10 | -0,13% | 994.416,00 |
| 23.06.2026 | 38,69 | 39,44 | 38,69 | 39,15 | -0,23% | 590.093,00 |
| 22.06.2026 | 39,04 | 39,70 | 39,00 | 39,24 | 0,46% | 738.318,00 |
| 18.06.2026 | 38,32 | 39,07 | 38,01 | 39,06 | 2,82% | 1.903.433,00 |
| 17.06.2026 | 39,14 | 39,35 | 37,86 | 37,99 | -2,59% | 932.845,00 |
| 16.06.2026 | 38,26 | 39,05 | 38,26 | 39,00 | 2,01% | 1.150.553,00 |
| 15.06.2026 | 38,75 | 39,00 | 37,81 | 38,23 | -0,16% | 1.044.704,00 |
| 12.06.2026 | 37,67 | 38,70 | 37,64 | 38,29 | 2,57% | 759.416,00 |
| 11.06.2026 | 36,91 | 37,35 | 36,36 | 37,33 | 2,64% | 1.493.157,00 |
| 10.06.2026 | 36,69 | 37,06 | 36,25 | 36,37 | -1,17% | 1.467.902,00 |
| 09.06.2026 | 37,89 | 37,97 | 36,78 | 36,80 | -1,50% | 1.705.124,00 |
| 08.06.2026 | 39,16 | 39,53 | 37,36 | 37,36 | -3,39% | 2.445.161,00 |
| 05.06.2026 | 40,00 | 40,01 | 38,39 | 38,67 | -3,90% | 1.299.208,00 |
| 04.06.2026 | 40,32 | 40,73 | 40,00 | 40,24 | 0,27% | 777.890,00 |
| 03.06.2026 | 40,35 | 40,71 | 40,00 | 40,13 | -1,28% | 889.069,00 |
| 02.06.2026 | 40,07 | 41,35 | 40,07 | 40,65 | 1,12% | 781.569,00 |
| 01.06.2026 | 40,50 | 40,77 | 40,06 | 40,20 | -1,95% | 1.027.780,00 |
| 29.05.2026 | 41,33 | 41,52 | 40,56 | 41,00 | -0,77% | 1.084.498,00 |
| 28.05.2026 | 41,49 | 41,85 | 41,16 | 41,32 | -0,91% | 1.031.802,00 |
| 27.05.2026 | 41,59 | 42,11 | 41,27 | 41,70 | 1,19% | 740.118,00 |
| 26.05.2026 | 40,96 | 41,33 | 40,64 | 41,21 | 1,48% | 758.882,00 |
| 22.05.2026 | 40,70 | 41,51 | 40,45 | 40,61 | -0,12% | 1.081.938,00 |
| 21.05.2026 | 40,07 | 40,80 | 39,73 | 40,66 | 1,12% | 854.587,00 |
| 20.05.2026 | 40,14 | 40,57 | 39,91 | 40,21 | 1,26% | 1.163.663,00 |
| 19.05.2026 | 40,61 | 40,62 | 39,27 | 39,71 | -2,60% | 889.494,00 |
| 18.05.2026 | 41,24 | 41,25 | 40,37 | 40,77 | -1,02% | 943.535,00 |
| 15.05.2026 | 40,85 | 41,42 | 40,21 | 41,19 | -0,48% | 1.161.423,00 |
| 14.05.2026 | 41,08 | 41,49 | 40,60 | 41,39 | 1,85% | 1.066.621,00 |
| 13.05.2026 | 41,17 | 41,47 | 40,61 | 40,64 | -0,81% | 1.037.084,00 |
| 12.05.2026 | 40,83 | 41,34 | 40,02 | 40,97 | -0,02% | 1.249.788,00 |
| 11.05.2026 | 41,43 | 42,17 | 40,78 | 40,98 | -0,17% | 1.438.769,00 |
| 08.05.2026 | 43,40 | 44,13 | 40,70 | 41,05 | -3,34% | 1.791.869,00 |
| 07.05.2026 | 43,48 | 43,94 | 42,34 | 42,47 | -1,94% | 1.222.644,00 |
| 06.05.2026 | 43,28 | 43,64 | 42,83 | 43,31 | 0,79% | 819.549,00 |
| 05.05.2026 | 42,48 | 43,03 | 42,12 | 42,97 | 1,75% | 827.176,00 |
| 04.05.2026 | 42,24 | 42,82 | 42,12 | 42,23 | -0,71% | 875.434,00 |
| 01.05.2026 | 41,90 | 42,98 | 41,65 | 42,53 | 1,38% | 940.214,00 |
| 30.04.2026 | 40,68 | 42,30 | 40,52 | 41,95 | 3,73% | 1.668.595,00 |
| 29.04.2026 | 40,57 | 40,97 | 40,21 | 40,44 | -1,05% | 842.958,00 |
| 28.04.2026 | 41,84 | 42,23 | 40,52 | 40,87 | -2,15% | 1.061.609,00 |
| 27.04.2026 | 41,63 | 42,26 | 41,53 | 41,77 | 0,05% | 679.790,00 |
| 24.04.2026 | 41,90 | 41,99 | 41,04 | 41,75 | -0,31% | 808.672,00 |
| 23.04.2026 | 41,29 | 42,03 | 40,93 | 41,88 | 2,10% | 1.411.879,00 |
| 22.04.2026 | 41,25 | 41,73 | 40,91 | 41,02 | 1,18% | 1.078.696,00 |
| 21.04.2026 | 41,29 | 41,70 | 40,35 | 40,54 | -0,34% | 697.834,00 |
| 20.04.2026 | 40,47 | 41,15 | 40,28 | 40,68 | 0,10% | 684.323,00 |
| 17.04.2026 | 40,38 | 40,77 | 40,18 | 40,64 | 1,42% | 841.632,00 |
| 16.04.2026 | 40,36 | 40,74 | 39,80 | 40,07 | -0,87% | 728.325,00 |
| 15.04.2026 | 39,55 | 40,49 | 39,30 | 40,42 | 1,94% | 757.821,00 |