Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
23,555€
3,09%
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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 23,56 | 23,58 | 23,56 | 23,58 | 0,32% | - |
| 02.05.2024 | 22,91 | 23,60 | 22,87 | 23,50 | 0,30% | - |
| 30.04.2024 | 23,81 | 23,85 | 23,22 | 23,43 | -1,39% | - |
| 29.04.2024 | 24,27 | 24,61 | 23,65 | 23,76 | -2,12% | - |
| 26.04.2024 | 23,75 | 24,76 | 23,68 | 24,28 | 2,47% | - |
| 25.04.2024 | 24,17 | 24,48 | 23,16 | 23,69 | -2,33% | - |
| 24.04.2024 | 23,98 | 24,37 | 23,43 | 24,26 | 1,36% | - |
| 23.04.2024 | 23,85 | 24,09 | 23,01 | 23,93 | 0,40% | - |
| 22.04.2024 | 23,47 | 24,10 | 23,32 | 23,84 | 1,86% | - |
| 19.04.2024 | 22,71 | 23,46 | 22,62 | 23,40 | 2,34% | - |
| 18.04.2024 | 22,74 | 23,62 | 22,65 | 22,87 | 0,07% | - |
| 17.04.2024 | 22,73 | 23,35 | 22,69 | 22,85 | 0,59% | - |
| 16.04.2024 | 23,34 | 23,39 | 22,62 | 22,72 | -2,68% | - |
| 15.04.2024 | 24,19 | 24,38 | 23,27 | 23,34 | -3,19% | - |
| 12.04.2024 | 24,71 | 24,88 | 23,96 | 24,11 | -2,13% | - |
| 11.04.2024 | 24,69 | 24,94 | 24,13 | 24,64 | -0,20% | - |
| 10.04.2024 | 25,92 | 26,18 | 24,48 | 24,69 | -5,29% | - |
| 09.04.2024 | 25,56 | 26,14 | 25,51 | 26,07 | 1,92% | - |
| 08.04.2024 | 24,49 | 25,63 | 24,30 | 25,58 | 4,24% | - |
| 05.04.2024 | 24,54 | 24,74 | 24,18 | 24,54 | 0,18% | - |
| 04.04.2024 | 25,05 | 25,62 | 24,35 | 24,49 | -3,11% | - |
| 03.04.2024 | 25,19 | 25,41 | 24,67 | 25,28 | 0,06% | - |
| 02.04.2024 | 25,94 | 26,17 | 24,92 | 25,26 | -3,95% | 540,00 |
| 28.03.2024 | 25,64 | 26,52 | 25,64 | 26,30 | 3,30% | - |
| 27.03.2024 | 24,74 | 25,86 | 24,42 | 25,46 | 2,74% | - |
| 26.03.2024 | 25,04 | 25,33 | 24,48 | 24,78 | 0,04% | - |
| 25.03.2024 | 24,50 | 25,20 | 24,50 | 24,77 | 0,57% | 10,00 |
| 22.03.2024 | 24,71 | 24,92 | 24,38 | 24,63 | 1,48% | - |
| 21.03.2024 | 23,95 | 24,82 | 23,64 | 24,27 | 2,62% | - |
| 20.03.2024 | 23,38 | 24,16 | 23,20 | 23,65 | -0,92% | - |
| 19.03.2024 | 23,16 | 23,93 | 23,00 | 23,87 | 2,31% | - |
| 18.03.2024 | 22,53 | 23,55 | 22,13 | 23,33 | -1,19% | - |
| 15.03.2024 | 22,36 | 23,61 | 22,08 | 23,61 | 3,96% | - |
| 14.03.2024 | 23,28 | 23,59 | 22,25 | 22,71 | -5,34% | - |
| 13.03.2024 | 23,97 | 24,30 | 23,40 | 23,99 | 0,67% | - |
| 12.03.2024 | 23,84 | 24,31 | 23,26 | 23,83 | -0,17% | - |
| 11.03.2024 | 23,71 | 24,21 | 23,53 | 23,87 | 0,55% | - |
| 08.03.2024 | 23,10 | 23,90 | 23,09 | 23,74 | 2,06% | - |
| 07.03.2024 | 23,16 | 23,73 | 23,06 | 23,26 | 0,17% | - |
| 06.03.2024 | 23,35 | 23,91 | 23,06 | 23,22 | -0,60% | - |
| 05.03.2024 | 23,44 | 23,53 | 23,06 | 23,36 | -0,55% | - |
| 04.03.2024 | 23,89 | 24,05 | 23,08 | 23,49 | -2,04% | - |
| 01.03.2024 | 23,33 | 24,05 | 22,96 | 23,98 | 3,01% | - |
| 29.02.2024 | 23,29 | 23,96 | 23,19 | 23,28 | -0,13% | - |
| 28.02.2024 | 23,06 | 23,49 | 22,82 | 23,31 | 1,17% | - |
| 27.02.2024 | 22,46 | 23,26 | 22,46 | 23,04 | 1,81% | - |
| 26.02.2024 | 22,64 | 23,07 | 22,40 | 22,63 | -0,09% | - |
| 23.02.2024 | 23,41 | 23,55 | 22,59 | 22,65 | -3,21% | - |
| 22.02.2024 | 23,51 | 23,95 | 23,20 | 23,40 | -0,26% | - |
| 21.02.2024 | 23,97 | 23,97 | 22,90 | 23,46 | -2,17% | - |
| 20.02.2024 | 24,16 | 24,53 | 23,71 | 23,98 | -0,25% | - |
| 19.02.2024 | 24,21 | 24,25 | 24,04 | 24,04 | -1,23% | - |
| 16.02.2024 | 23,64 | 24,99 | 23,62 | 24,34 | 2,70% | - |
| 15.02.2024 | 22,88 | 23,82 | 22,88 | 23,70 | 3,99% | - |
| 14.02.2024 | 21,98 | 22,88 | 21,98 | 22,79 | 3,59% | - |
| 13.02.2024 | 23,37 | 23,39 | 21,59 | 22,00 | -5,94% | - |
| 12.02.2024 | 22,07 | 23,69 | 22,07 | 23,39 | 5,69% | - |
| 09.02.2024 | 21,68 | 22,17 | 21,44 | 22,13 | 1,37% | - |
| 08.02.2024 | 21,96 | 22,39 | 21,65 | 21,83 | -0,64% | - |
| 07.02.2024 | 21,82 | 22,12 | 21,30 | 21,97 | 0,64% | - |
| 06.02.2024 | 21,23 | 21,89 | 21,13 | 21,83 | 2,78% | - |
| 05.02.2024 | 21,59 | 21,61 | 21,02 | 21,24 | -1,62% | - |
| 02.02.2024 | 21,88 | 22,06 | 21,27 | 21,59 | -2,00% | - |
| 01.02.2024 | 22,12 | 22,54 | 21,64 | 22,03 | -0,05% | - |
| 31.01.2024 | 22,09 | 22,93 | 21,69 | 22,04 | -0,05% | - |
| 30.01.2024 | 22,60 | 22,60 | 21,82 | 22,05 | -2,52% | - |
| 29.01.2024 | 21,71 | 22,64 | 21,50 | 22,62 | 4,14% | - |
| 26.01.2024 | 21,49 | 22,12 | 21,37 | 21,72 | 0,70% | - |
| 25.01.2024 | 21,33 | 21,83 | 21,23 | 21,57 | 1,41% | - |
| 24.01.2024 | 21,27 | 21,67 | 20,74 | 21,27 | -0,09% | 12,00 |
| 23.01.2024 | 20,92 | 21,61 | 20,92 | 21,29 | 1,57% | - |
| 22.01.2024 | 20,59 | 21,74 | 20,55 | 20,96 | 1,75% | - |
| 19.01.2024 | 20,72 | 20,99 | 20,01 | 20,60 | -1,48% | - |
| 18.01.2024 | 21,86 | 22,32 | 20,50 | 20,91 | -5,30% | - |
| 17.01.2024 | 22,37 | 22,55 | 21,67 | 22,08 | -1,82% | - |
| 16.01.2024 | 22,87 | 22,96 | 22,22 | 22,49 | -1,70% | - |
| 15.01.2024 | 22,88 | 22,93 | 22,79 | 22,88 | -0,04% | - |
| 12.01.2024 | 22,84 | 23,59 | 22,74 | 22,89 | 0,18% | - |
| 11.01.2024 | 24,49 | 24,62 | 22,71 | 22,85 | -6,51% | - |
| 10.01.2024 | 22,66 | 24,45 | 22,60 | 24,44 | 7,71% | - |
| 09.01.2024 | 24,01 | 24,01 | 22,49 | 22,69 | -5,62% | - |
| 08.01.2024 | 23,10 | 24,26 | 22,87 | 24,04 | 3,58% | - |
| 05.01.2024 | 23,22 | 24,02 | 22,73 | 23,21 | -0,64% | - |
| 04.01.2024 | 23,89 | 24,16 | 23,28 | 23,36 | -2,14% | - |
| 03.01.2024 | 24,84 | 25,06 | 23,64 | 23,87 | -4,90% | - |
| 02.01.2024 | 25,17 | 25,44 | 24,76 | 25,10 | -1,34% | - |
| 29.12.2023 | 25,24 | 25,49 | 25,24 | 25,44 | 0,08% | - |
| 28.12.2023 | 25,69 | 25,69 | 25,08 | 25,42 | -0,70% | - |
| 27.12.2023 | 25,66 | 25,95 | 25,43 | 25,60 | 1,27% | - |
| 22.12.2023 | 24,82 | 25,79 | 24,82 | 25,28 | 0,24% | - |
| 21.12.2023 | 24,91 | 25,70 | 24,78 | 25,22 | 1,90% | - |
| 20.12.2023 | 25,62 | 26,04 | 24,72 | 24,75 | -3,32% | - |
| 19.12.2023 | 25,02 | 26,09 | 25,02 | 25,60 | -3,54% | - |
| 18.12.2023 | 26,69 | 26,73 | 25,10 | 26,54 | -0,26% | - |
| 15.12.2023 | 26,58 | 27,24 | 26,33 | 26,61 | -0,45% | 100,00 |
| 14.12.2023 | 25,64 | 27,20 | 25,53 | 26,73 | 4,41% | - |
| 13.12.2023 | 23,72 | 26,06 | 23,51 | 25,60 | 7,43% | - |
| 12.12.2023 | 23,68 | 23,96 | 23,26 | 23,83 | 0,55% | - |
| 11.12.2023 | 23,50 | 23,98 | 23,23 | 23,70 | 0,04% | - |
| 08.12.2023 | 23,40 | 23,90 | 23,18 | 23,69 | 1,28% | - |