28,340€
17,79%
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 |
|---|---|---|---|---|---|---|
| 08.05.2024 | 24,07 | 24,07 | 24,07 | 24,07 | 0,04% | - |
| 07.05.2024 | 24,06 | 24,06 | 24,06 | 24,06 | 0,21% | - |
| 06.05.2024 | 24,01 | 24,01 | 24,01 | 24,01 | 2,34% | - |
| 03.05.2024 | 23,46 | 23,46 | 23,46 | 23,46 | 2,67% | - |
| 02.05.2024 | 22,85 | 22,85 | 22,85 | 22,85 | -2,10% | - |
| 30.04.2024 | 23,64 | 23,76 | 23,34 | 23,34 | -1,44% | - |
| 29.04.2024 | 24,09 | 24,14 | 23,68 | 23,68 | 0,47% | - |
| 26.04.2024 | 23,57 | 23,57 | 23,57 | 23,57 | -1,75% | - |
| 25.04.2024 | 23,99 | 23,99 | 23,99 | 23,99 | 0,00% | - |
| 24.04.2024 | 23,81 | 24,21 | 23,81 | 23,99 | 0,13% | - |
| 23.04.2024 | 23,67 | 23,96 | 23,63 | 23,96 | 2,74% | - |
| 22.04.2024 | 23,32 | 23,32 | 23,32 | 23,32 | 0,95% | - |
| 19.04.2024 | 22,58 | 23,10 | 22,58 | 23,10 | 1,09% | - |
| 18.04.2024 | 22,74 | 23,47 | 22,74 | 22,85 | -0,17% | - |
| 17.04.2024 | 22,54 | 22,89 | 22,54 | 22,89 | 0,79% | - |
| 16.04.2024 | 23,16 | 23,16 | 22,71 | 22,71 | -2,45% | - |
| 15.04.2024 | 24,01 | 24,01 | 23,28 | 23,28 | -5,10% | - |
| 12.04.2024 | 24,53 | 24,53 | 24,53 | 24,53 | 0,41% | - |
| 11.04.2024 | 24,53 | 24,53 | 24,43 | 24,43 | -5,75% | - |
| 10.04.2024 | 25,92 | 25,92 | 25,92 | 25,92 | 2,17% | - |
| 09.04.2024 | 25,37 | 25,37 | 25,37 | 25,37 | 4,27% | - |
| 08.04.2024 | 24,33 | 24,33 | 24,33 | 24,33 | -0,12% | - |
| 05.04.2024 | 24,36 | 24,36 | 24,36 | 24,36 | -2,68% | - |
| 04.04.2024 | 25,03 | 25,03 | 25,03 | 25,03 | 0,12% | - |
| 03.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,66% | - |
| 02.04.2024 | 25,94 | 25,95 | 25,94 | 25,95 | 1,21% | 540,00 |
| 28.03.2024 | 25,64 | 25,64 | 25,64 | 25,64 | 4,40% | - |
| 27.03.2024 | 24,56 | 24,56 | 24,56 | 24,56 | -1,37% | - |
| 26.03.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,16% | - |
| 25.03.2024 | 24,50 | 24,86 | 24,50 | 24,86 | 0,73% | 10,00 |
| 22.03.2024 | 24,54 | 24,74 | 24,54 | 24,68 | 6,29% | - |
| 20.03.2024 | 23,22 | 23,22 | 23,22 | 23,22 | -0,43% | - |
| 19.03.2024 | 23,16 | 23,44 | 23,16 | 23,32 | 0,17% | - |
| 18.03.2024 | 22,38 | 23,28 | 22,38 | 23,28 | 4,86% | - |
| 15.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -4,64% | - |
| 14.03.2024 | 23,28 | 23,28 | 23,28 | 23,28 | -0,43% | - |
| 13.03.2024 | 23,80 | 23,80 | 23,38 | 23,38 | -1,93% | - |
| 12.03.2024 | 23,70 | 23,84 | 23,70 | 23,84 | 1,45% | - |
| 11.03.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -0,84% | - |
| 08.03.2024 | 23,10 | 23,70 | 23,10 | 23,70 | 2,07% | - |
| 07.03.2024 | 23,02 | 23,22 | 23,02 | 23,22 | 0,00% | - |
| 06.03.2024 | 23,18 | 23,74 | 23,18 | 23,22 | -0,51% | - |
| 05.03.2024 | 23,28 | 23,42 | 23,28 | 23,34 | 0,17% | - |
| 04.03.2024 | 23,72 | 23,72 | 23,30 | 23,30 | 0,60% | - |
| 01.03.2024 | 23,16 | 23,16 | 23,16 | 23,16 | 0,00% | - |
| 29.02.2024 | 23,16 | 23,16 | 23,16 | 23,16 | 1,22% | - |
| 28.02.2024 | 22,90 | 22,90 | 22,88 | 22,88 | 1,87% | - |
| 27.02.2024 | 22,46 | 22,46 | 22,46 | 22,46 | -0,09% | - |
| 26.02.2024 | 22,48 | 22,48 | 22,48 | 22,48 | -3,27% | - |
| 23.02.2024 | 23,24 | 23,24 | 23,24 | 23,24 | -0,51% | - |
| 22.02.2024 | 23,36 | 23,36 | 23,36 | 23,36 | -1,85% | - |
| 21.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,34% | - |
| 20.02.2024 | 24,00 | 24,00 | 23,82 | 23,88 | -0,67% | - |
| 19.02.2024 | 24,04 | 24,04 | 24,04 | 24,04 | -0,99% | - |
| 16.02.2024 | 23,38 | 24,28 | 23,38 | 24,28 | 6,68% | - |
| 15.02.2024 | 22,76 | 22,76 | 22,76 | 22,76 | 3,93% | - |
| 14.02.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -5,60% | - |
| 13.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 5,65% | - |
| 12.02.2024 | 21,96 | 21,96 | 21,96 | 21,96 | -0,27% | - |
| 09.02.2024 | 21,68 | 22,02 | 21,68 | 22,02 | 1,01% | - |
| 08.02.2024 | 21,80 | 21,86 | 21,80 | 21,80 | -0,64% | - |
| 07.02.2024 | 21,66 | 21,94 | 21,66 | 21,94 | 4,08% | - |
| 06.02.2024 | 21,08 | 21,08 | 21,08 | 21,08 | -1,77% | - |
| 05.02.2024 | 21,46 | 21,46 | 21,46 | 21,46 | 0,47% | - |
| 02.02.2024 | 21,88 | 21,88 | 21,36 | 21,36 | -3,00% | - |
| 01.02.2024 | 22,02 | 22,02 | 22,02 | 22,02 | 0,36% | - |
| 31.01.2024 | 21,94 | 21,94 | 21,94 | 21,94 | -2,23% | - |
| 30.01.2024 | 22,44 | 22,44 | 22,44 | 22,44 | 3,89% | - |
| 29.01.2024 | 21,56 | 21,60 | 21,56 | 21,60 | 1,22% | - |
| 26.01.2024 | 21,34 | 21,34 | 21,34 | 21,34 | 1,23% | - |
| 24.01.2024 | 21,12 | 21,20 | 21,08 | 21,08 | -1,22% | 6,00 |
| 23.01.2024 | 20,78 | 21,34 | 20,78 | 21,34 | 3,79% | - |
| 22.01.2024 | 20,46 | 20,56 | 20,46 | 20,56 | -0,77% | - |
| 19.01.2024 | 20,72 | 20,72 | 20,72 | 20,72 | -0,77% | - |
| 18.01.2024 | 21,86 | 21,86 | 20,78 | 20,88 | -4,66% | - |
| 17.01.2024 | 22,26 | 22,26 | 21,68 | 21,90 | -3,69% | - |
| 16.01.2024 | 22,74 | 22,74 | 22,74 | 22,74 | 0,09% | - |
| 15.01.2024 | 22,72 | 22,72 | 22,72 | 22,72 | -1,22% | - |
| 12.01.2024 | 22,68 | 23,00 | 22,68 | 23,00 | -5,51% | - |
| 11.01.2024 | 24,34 | 24,34 | 24,34 | 24,34 | 8,18% | - |
| 10.01.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -5,70% | - |
| 09.01.2024 | 23,86 | 23,86 | 23,86 | 23,86 | 0,51% | - |
| 08.01.2024 | 22,96 | 23,74 | 22,96 | 23,74 | 2,24% | - |
| 05.01.2024 | 23,22 | 23,22 | 23,22 | 23,22 | -0,94% | - |
| 04.01.2024 | 23,72 | 23,72 | 23,38 | 23,44 | -1,84% | - |
| 03.01.2024 | 24,84 | 24,84 | 23,82 | 23,88 | -3,86% | - |
| 02.01.2024 | 24,84 | 24,84 | 24,84 | 24,84 | -1,51% | - |
| 29.12.2023 | 25,24 | 25,24 | 25,22 | 25,22 | -1,41% | - |
| 27.12.2023 | 25,48 | 25,58 | 25,48 | 25,58 | 3,06% | - |
| 22.12.2023 | 24,82 | 24,82 | 24,82 | 24,82 | 0,00% | - |
| 21.12.2023 | 24,82 | 24,82 | 24,82 | 24,82 | -2,44% | - |
| 20.12.2023 | 25,44 | 25,44 | 25,44 | 25,44 | 1,68% | - |
| 19.12.2023 | 25,02 | 25,02 | 25,02 | 25,02 | -5,73% | - |
| 18.12.2023 | 26,54 | 26,54 | 26,54 | 26,54 | 0,00% | - |
| 15.12.2023 | 26,58 | 26,58 | 26,54 | 26,54 | 0,53% | 100,00 |
| 14.12.2023 | 25,48 | 26,40 | 25,48 | 26,40 | 11,30% | - |
| 13.12.2023 | 23,72 | 23,72 | 23,72 | 23,72 | -0,08% | - |
| 12.12.2023 | 23,52 | 23,74 | 23,36 | 23,74 | 0,68% | - |
| 11.12.2023 | 23,50 | 23,58 | 23,44 | 23,58 | -0,42% | - |
| 08.12.2023 | 23,24 | 23,68 | 23,24 | 23,68 | 0,17% | - |