Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
24,265€
2,58%
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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 23,75 | 24,76 | 23,68 | 24,29 | 2,68% | - |
| 25.04.2024 | 24,17 | 24,17 | 23,16 | 23,66 | -2,59% | 160,00 |
| 24.04.2024 | 23,98 | 24,37 | 23,49 | 24,29 | 1,48% | - |
| 23.04.2024 | 23,82 | 24,09 | 23,03 | 23,93 | 0,25% | 111,00 |
| 22.04.2024 | 23,45 | 24,10 | 23,32 | 23,87 | 2,05% | - |
| 19.04.2024 | 22,72 | 23,47 | 22,62 | 23,39 | 1,96% | 167,00 |
| 18.04.2024 | 22,90 | 23,62 | 22,52 | 22,94 | 0,35% | 426,00 |
| 17.04.2024 | 22,74 | 23,35 | 22,69 | 22,86 | 0,59% | 76,00 |
| 16.04.2024 | 23,34 | 23,49 | 22,62 | 22,73 | -2,72% | 80,00 |
| 15.04.2024 | 24,16 | 24,37 | 23,27 | 23,36 | -3,23% | 208,00 |
| 12.04.2024 | 24,69 | 24,84 | 23,96 | 24,14 | -2,11% | 50,00 |
| 11.04.2024 | 24,71 | 24,94 | 24,12 | 24,66 | -0,40% | 340,00 |
| 10.04.2024 | 26,12 | 26,32 | 24,48 | 24,76 | -4,97% | 20,00 |
| 09.04.2024 | 25,57 | 26,15 | 25,44 | 26,06 | 1,84% | 517,00 |
| 08.04.2024 | 24,51 | 25,63 | 24,30 | 25,59 | 4,09% | 96,00 |
| 05.04.2024 | 24,53 | 24,72 | 24,18 | 24,58 | 0,33% | 137,00 |
| 04.04.2024 | 24,89 | 25,62 | 24,33 | 24,50 | -3,07% | 30,00 |
| 03.04.2024 | 25,20 | 25,41 | 24,72 | 25,28 | -0,12% | 100,00 |
| 02.04.2024 | 26,14 | 26,34 | 24,91 | 25,31 | -3,93% | 769,00 |
| 28.03.2024 | 25,83 | 26,52 | 25,72 | 26,34 | 1,93% | 476,00 |
| 27.03.2024 | 24,76 | 25,86 | 24,72 | 25,84 | 4,19% | 421,00 |
| 26.03.2024 | 25,01 | 25,33 | 24,48 | 24,80 | -0,88% | 82,00 |
| 25.03.2024 | 24,67 | 25,15 | 24,51 | 25,02 | 1,21% | 15,00 |
| 22.03.2024 | 24,73 | 24,85 | 24,47 | 24,72 | -0,04% | 82,00 |
| 21.03.2024 | 23,92 | 24,80 | 23,92 | 24,73 | 3,52% | 800,00 |
| 20.03.2024 | 23,38 | 24,16 | 23,24 | 23,89 | 2,23% | 156,00 |
| 19.03.2024 | 23,33 | 23,91 | 23,00 | 23,37 | 0,21% | - |
| 18.03.2024 | 22,51 | 23,51 | 22,17 | 23,32 | 3,74% | 20,00 |
| 15.03.2024 | 22,36 | 22,56 | 22,08 | 22,48 | 0,58% | 524,00 |
| 14.03.2024 | 23,45 | 23,58 | 22,27 | 22,35 | -4,57% | 102,00 |
| 13.03.2024 | 23,97 | 24,26 | 23,40 | 23,42 | -1,93% | 1.150,00 |
| 12.03.2024 | 23,83 | 24,07 | 23,27 | 23,88 | 0,00% | 142,00 |
| 11.03.2024 | 23,70 | 24,21 | 23,52 | 23,88 | 0,55% | 220,00 |
| 08.03.2024 | 23,27 | 23,90 | 23,09 | 23,75 | 1,93% | 20,00 |
| 07.03.2024 | 23,18 | 23,64 | 23,02 | 23,30 | 0,47% | 32,00 |
| 06.03.2024 | 23,35 | 23,91 | 23,06 | 23,19 | -0,77% | 20,00 |
| 05.03.2024 | 23,44 | 23,53 | 23,06 | 23,37 | -0,43% | 20,00 |
| 04.03.2024 | 23,91 | 23,99 | 23,11 | 23,47 | -2,09% | 78,00 |
| 01.03.2024 | 23,32 | 24,05 | 23,00 | 23,97 | 2,79% | 10,00 |
| 29.02.2024 | 23,29 | 23,96 | 23,19 | 23,32 | -0,04% | 256,00 |
| 28.02.2024 | 23,06 | 23,49 | 22,86 | 23,33 | 1,21% | 50,00 |
| 27.02.2024 | 22,62 | 23,26 | 22,48 | 23,05 | 1,77% | 54,00 |
| 26.02.2024 | 22,62 | 23,07 | 22,41 | 22,65 | -0,35% | 3,00 |
| 23.02.2024 | 23,42 | 23,56 | 22,61 | 22,73 | -2,95% | 11,00 |
| 22.02.2024 | 23,48 | 23,95 | 23,20 | 23,42 | -0,21% | 100,00 |
| 21.02.2024 | 23,97 | 23,97 | 22,90 | 23,47 | -2,13% | 425,00 |
| 20.02.2024 | 24,18 | 24,49 | 23,74 | 23,98 | -0,95% | 855,00 |
| 19.02.2024 | 24,23 | 24,25 | 24,19 | 24,21 | -0,33% | - |
| 16.02.2024 | 24,76 | 25,48 | 23,76 | 24,29 | 2,36% | 306,00 |
| 15.02.2024 | 22,84 | 23,82 | 22,82 | 23,73 | 4,35% | 8,00 |
| 14.02.2024 | 21,98 | 22,82 | 21,98 | 22,74 | 3,41% | - |
| 13.02.2024 | 23,37 | 23,39 | 21,61 | 21,99 | -6,03% | 41,00 |
| 12.02.2024 | 22,13 | 23,63 | 22,08 | 23,40 | 5,55% | 130,00 |
| 09.02.2024 | 21,83 | 22,17 | 21,48 | 22,17 | 1,46% | 90,00 |
| 08.02.2024 | 21,96 | 22,35 | 21,65 | 21,85 | -0,36% | 78,00 |
| 07.02.2024 | 21,83 | 22,14 | 21,33 | 21,93 | 0,55% | 300,00 |
| 06.02.2024 | 21,22 | 21,85 | 21,13 | 21,81 | 2,15% | 225,00 |
| 05.02.2024 | 21,59 | 21,67 | 21,05 | 21,35 | -1,39% | - |
| 02.02.2024 | 22,03 | 22,10 | 21,28 | 21,65 | -1,64% | 50,00 |
| 01.02.2024 | 22,04 | 22,47 | 21,69 | 22,01 | 0,00% | 8,00 |
| 31.01.2024 | 22,10 | 22,90 | 21,75 | 22,01 | -0,09% | 8,00 |
| 30.01.2024 | 22,62 | 22,62 | 21,85 | 22,03 | -2,57% | 40,00 |
| 29.01.2024 | 21,71 | 22,63 | 21,50 | 22,61 | 4,15% | - |
| 26.01.2024 | 21,49 | 22,13 | 21,37 | 21,71 | 0,65% | 1,00 |
| 25.01.2024 | 21,33 | 21,78 | 21,16 | 21,57 | 1,41% | 2,00 |
| 24.01.2024 | 21,27 | 21,69 | 20,78 | 21,27 | -0,19% | 71,00 |
| 23.01.2024 | 20,92 | 21,57 | 20,80 | 21,31 | 1,72% | 69,00 |
| 22.01.2024 | 20,60 | 21,72 | 20,48 | 20,95 | 1,55% | 230,00 |
| 19.01.2024 | 20,86 | 20,99 | 20,01 | 20,63 | -1,53% | 176,00 |
| 18.01.2024 | 22,01 | 22,26 | 20,69 | 20,95 | -5,12% | - |
| 17.01.2024 | 22,44 | 22,53 | 21,67 | 22,08 | -1,82% | 75,00 |
| 16.01.2024 | 22,87 | 23,00 | 22,26 | 22,49 | -1,70% | - |
| 15.01.2024 | 22,88 | 23,04 | 22,72 | 22,88 | -0,13% | 237,00 |
| 12.01.2024 | 22,84 | 23,59 | 22,74 | 22,91 | 0,53% | 160,00 |
| 11.01.2024 | 24,46 | 24,50 | 22,71 | 22,79 | -6,52% | 551,00 |
| 10.01.2024 | 22,66 | 24,42 | 22,60 | 24,38 | 7,64% | 50,00 |
| 09.01.2024 | 24,03 | 24,03 | 22,49 | 22,65 | -5,74% | 70,00 |
| 08.01.2024 | 23,10 | 24,26 | 22,87 | 24,03 | 3,35% | 148,00 |
| 05.01.2024 | 23,38 | 24,02 | 22,72 | 23,25 | -0,68% | 365,00 |
| 04.01.2024 | 23,87 | 24,16 | 23,28 | 23,41 | -2,05% | 220,00 |
| 03.01.2024 | 25,02 | 25,09 | 23,64 | 23,90 | -4,86% | 391,00 |
| 02.01.2024 | 25,02 | 25,40 | 24,80 | 25,12 | -1,26% | 118,00 |
| 29.12.2023 | 25,42 | 25,48 | 25,30 | 25,44 | 0,00% | 100,00 |
| 28.12.2023 | 25,22 | 25,46 | 25,04 | 25,44 | -0,66% | 61,00 |
| 27.12.2023 | 25,68 | 25,89 | 25,46 | 25,61 | 1,27% | 7,00 |
| 22.12.2023 | 24,54 | 25,75 | 24,30 | 25,29 | 0,28% | 246,00 |
| 21.12.2023 | 24,83 | 25,66 | 24,66 | 25,22 | 1,90% | 216,00 |
| 20.12.2023 | 25,64 | 26,01 | 24,75 | 24,75 | -3,28% | 313,00 |
| 19.12.2023 | 25,20 | 26,09 | 25,12 | 25,59 | 1,51% | 1.251,00 |
| 18.12.2023 | 26,64 | 26,73 | 25,04 | 25,21 | -5,37% | 200,00 |
| 15.12.2023 | 26,77 | 27,20 | 26,39 | 26,64 | -0,30% | 168,00 |
| 14.12.2023 | 25,63 | 27,14 | 25,38 | 26,72 | 4,21% | 316,00 |
| 13.12.2023 | 23,89 | 26,01 | 23,56 | 25,64 | 7,64% | 204,00 |
| 12.12.2023 | 23,67 | 23,96 | 23,26 | 23,82 | 0,29% | - |
| 11.12.2023 | 23,67 | 23,98 | 23,28 | 23,75 | 0,30% | 529,00 |
| 08.12.2023 | 23,41 | 23,90 | 23,18 | 23,68 | 1,46% | 73,00 |
| 07.12.2023 | 23,51 | 23,65 | 23,15 | 23,34 | -0,85% | 11,00 |
| 06.12.2023 | 23,33 | 24,42 | 23,31 | 23,54 | 0,81% | 141,00 |
| 05.12.2023 | 23,53 | 23,60 | 22,83 | 23,35 | -1,02% | 283,00 |
| 04.12.2023 | 23,31 | 23,86 | 22,69 | 23,59 | 0,98% | 235,00 |