Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
30,200€
6,26%
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 |
|---|---|---|---|---|---|---|
| 09.05.2024 | 28,33 | 30,22 | 27,90 | 30,22 | 6,33% | - |
| 08.05.2024 | 25,01 | 28,64 | 24,59 | 28,42 | 16,28% | 70,00 |
| 07.05.2024 | 24,33 | 25,43 | 24,20 | 24,44 | 0,45% | - |
| 06.05.2024 | 24,12 | 24,55 | 23,89 | 24,33 | 0,79% | - |
| 03.05.2024 | 23,49 | 24,28 | 23,29 | 24,14 | 2,99% | - |
| 02.05.2024 | 23,45 | 23,61 | 22,76 | 23,44 | 0,00% | - |
| 30.04.2024 | 23,82 | 23,87 | 23,29 | 23,44 | -1,35% | - |
| 29.04.2024 | 24,13 | 24,59 | 23,67 | 23,76 | -2,18% | - |
| 26.04.2024 | 23,69 | 24,76 | 23,68 | 24,29 | 2,58% | - |
| 25.04.2024 | 24,25 | 24,25 | 23,16 | 23,68 | -2,47% | - |
| 24.04.2024 | 23,94 | 24,37 | 23,51 | 24,28 | 1,46% | - |
| 23.04.2024 | 23,83 | 24,09 | 23,06 | 23,93 | 0,21% | - |
| 22.04.2024 | 23,42 | 24,11 | 23,18 | 23,88 | 2,16% | - |
| 19.04.2024 | 22,87 | 23,47 | 22,62 | 23,38 | 2,03% | - |
| 18.04.2024 | 22,86 | 23,62 | 22,53 | 22,91 | 0,26% | - |
| 17.04.2024 | 22,71 | 23,35 | 22,69 | 22,85 | 0,57% | - |
| 16.04.2024 | 23,35 | 23,49 | 22,62 | 22,72 | -2,82% | - |
| 15.04.2024 | 23,76 | 24,48 | 23,27 | 23,38 | -3,07% | - |
| 12.04.2024 | 24,65 | 24,84 | 23,96 | 24,12 | -2,23% | - |
| 11.04.2024 | 24,71 | 24,90 | 24,12 | 24,67 | -0,40% | - |
| 10.04.2024 | 25,97 | 26,21 | 24,48 | 24,77 | -4,91% | - |
| 09.04.2024 | 25,34 | 26,15 | 25,34 | 26,05 | 1,80% | - |
| 08.04.2024 | 24,53 | 25,63 | 24,30 | 25,59 | 4,15% | - |
| 05.04.2024 | 24,33 | 24,72 | 24,18 | 24,57 | 0,24% | - |
| 04.04.2024 | 25,26 | 25,62 | 24,33 | 24,51 | -3,05% | - |
| 03.04.2024 | 25,26 | 25,41 | 24,73 | 25,28 | -0,04% | - |
| 02.04.2024 | 26,33 | 26,33 | 24,91 | 25,29 | -4,06% | - |
| 28.03.2024 | 25,86 | 26,52 | 25,75 | 26,36 | 1,93% | - |
| 27.03.2024 | 24,68 | 25,86 | 24,68 | 25,86 | 4,27% | - |
| 26.03.2024 | 25,03 | 25,34 | 24,48 | 24,80 | -0,92% | - |
| 25.03.2024 | 24,36 | 25,15 | 24,36 | 25,03 | 1,25% | - |
| 22.03.2024 | 24,52 | 24,84 | 24,47 | 24,72 | -0,08% | - |
| 21.03.2024 | 23,91 | 24,80 | 23,86 | 24,74 | 3,56% | - |
| 20.03.2024 | 23,18 | 24,16 | 23,18 | 23,89 | 2,23% | - |
| 19.03.2024 | 23,34 | 23,90 | 23,01 | 23,37 | 0,21% | - |
| 18.03.2024 | 22,54 | 23,51 | 22,17 | 23,32 | 3,88% | - |
| 15.03.2024 | 22,37 | 22,56 | 22,08 | 22,45 | 0,36% | - |
| 14.03.2024 | 23,53 | 23,58 | 22,27 | 22,37 | -4,69% | - |
| 13.03.2024 | 23,95 | 24,26 | 23,40 | 23,47 | -1,76% | - |
| 12.03.2024 | 23,83 | 24,07 | 23,27 | 23,89 | 0,00% | - |
| 11.03.2024 | 23,95 | 24,21 | 23,61 | 23,89 | 0,50% | - |
| 08.03.2024 | 23,30 | 23,90 | 23,09 | 23,77 | 1,93% | - |
| 07.03.2024 | 23,22 | 23,65 | 23,09 | 23,32 | 0,60% | - |
| 06.03.2024 | 23,35 | 23,84 | 23,06 | 23,18 | -0,73% | - |
| 05.03.2024 | 23,49 | 23,53 | 23,06 | 23,35 | -0,51% | 30,00 |
| 04.03.2024 | 23,93 | 24,00 | 23,11 | 23,47 | -2,09% | - |
| 01.03.2024 | 23,43 | 24,05 | 23,00 | 23,97 | 2,39% | - |
| 29.02.2024 | 23,30 | 23,96 | 23,19 | 23,41 | 0,39% | - |
| 28.02.2024 | 23,06 | 23,49 | 22,89 | 23,32 | 1,13% | - |
| 27.02.2024 | 22,68 | 23,26 | 22,59 | 23,06 | 1,90% | - |
| 26.02.2024 | 22,62 | 23,07 | 22,41 | 22,63 | -0,48% | - |
| 23.02.2024 | 23,53 | 23,56 | 22,61 | 22,74 | -2,78% | - |
| 22.02.2024 | 23,47 | 23,95 | 23,20 | 23,39 | -0,43% | - |
| 21.02.2024 | 23,99 | 23,99 | 22,90 | 23,49 | -2,00% | - |
| 20.02.2024 | 24,22 | 24,49 | 23,74 | 23,97 | -1,03% | - |
| 19.02.2024 | 24,26 | 24,26 | 24,19 | 24,22 | -0,41% | - |
| 16.02.2024 | 24,50 | 25,48 | 23,66 | 24,32 | -0,73% | - |
| 15.02.2024 | 22,84 | 24,96 | 22,82 | 24,50 | 7,74% | - |
| 14.02.2024 | 22,09 | 22,82 | 21,97 | 22,74 | 3,41% | - |
| 13.02.2024 | 23,39 | 23,41 | 21,61 | 21,99 | -5,91% | - |
| 12.02.2024 | 22,31 | 23,63 | 22,10 | 23,37 | 5,51% | - |
| 09.02.2024 | 21,85 | 22,17 | 21,48 | 22,15 | 1,37% | - |
| 08.02.2024 | 22,17 | 22,35 | 21,65 | 21,85 | -0,46% | - |
| 07.02.2024 | 21,83 | 22,14 | 21,33 | 21,95 | 0,64% | - |
| 06.02.2024 | 21,26 | 21,85 | 21,13 | 21,81 | 0,97% | - |
| 05.02.2024 | 21,64 | 21,67 | 21,05 | 21,60 | -0,28% | 491,00 |
| 02.02.2024 | 22,21 | 22,21 | 21,28 | 21,66 | -1,32% | - |
| 01.02.2024 | 21,99 | 22,47 | 21,69 | 21,95 | -0,27% | - |
| 31.01.2024 | 22,09 | 22,90 | 21,75 | 22,01 | -0,18% | - |
| 30.01.2024 | 22,62 | 22,64 | 21,86 | 22,05 | -2,52% | - |
| 29.01.2024 | 21,71 | 22,64 | 21,51 | 22,62 | 4,19% | - |
| 26.01.2024 | 21,54 | 22,13 | 21,37 | 21,71 | 0,70% | - |
| 25.01.2024 | 21,28 | 21,84 | 21,21 | 21,56 | 1,41% | - |
| 24.01.2024 | 21,28 | 21,69 | 20,78 | 21,26 | -0,28% | - |
| 23.01.2024 | 21,00 | 21,57 | 20,92 | 21,32 | 1,81% | - |
| 22.01.2024 | 20,75 | 21,72 | 20,59 | 20,94 | 1,60% | - |
| 19.01.2024 | 20,88 | 21,00 | 20,01 | 20,61 | -1,67% | - |
| 18.01.2024 | 22,09 | 22,26 | 20,69 | 20,96 | -5,20% | - |
| 17.01.2024 | 22,47 | 22,53 | 21,67 | 22,11 | -1,69% | - |
| 16.01.2024 | 22,88 | 23,00 | 22,26 | 22,49 | -1,70% | - |
| 15.01.2024 | 23,08 | 23,08 | 22,83 | 22,88 | -0,17% | - |
| 12.01.2024 | 22,86 | 23,59 | 22,73 | 22,92 | 0,61% | - |
| 11.01.2024 | 24,44 | 24,49 | 22,71 | 22,78 | -6,41% | - |
| 10.01.2024 | 22,76 | 24,45 | 22,59 | 24,34 | 7,60% | - |
| 09.01.2024 | 24,05 | 24,20 | 22,49 | 22,62 | -5,87% | - |
| 08.01.2024 | 23,18 | 24,26 | 22,87 | 24,03 | 3,31% | - |
| 05.01.2024 | 23,37 | 24,02 | 22,77 | 23,26 | -0,64% | - |
| 04.01.2024 | 23,87 | 24,01 | 23,28 | 23,41 | -2,01% | - |
| 03.01.2024 | 25,09 | 25,11 | 23,64 | 23,89 | -4,86% | - |
| 02.01.2024 | 25,37 | 25,40 | 24,79 | 25,11 | -1,02% | - |
| 29.12.2023 | 25,43 | 25,49 | 25,37 | 25,37 | -0,16% | - |
| 28.12.2023 | 25,59 | 25,63 | 25,11 | 25,41 | -0,78% | - |
| 27.12.2023 | 25,29 | 25,88 | 25,29 | 25,61 | 1,11% | - |
| 22.12.2023 | 25,19 | 25,75 | 24,46 | 25,33 | 0,40% | - |
| 21.12.2023 | 24,96 | 25,66 | 24,78 | 25,23 | 1,82% | - |
| 20.12.2023 | 25,59 | 26,01 | 24,72 | 24,78 | -3,24% | - |
| 19.12.2023 | 25,19 | 26,09 | 25,11 | 25,61 | 1,51% | - |
| 18.12.2023 | 26,67 | 26,72 | 25,10 | 25,23 | -5,29% | 35,00 |
| 15.12.2023 | 26,73 | 27,20 | 26,39 | 26,64 | -0,41% | - |
| 14.12.2023 | 25,63 | 27,15 | 25,41 | 26,75 | 4,29% | - |