Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
28,140€
14,25%
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 | 27,96 | 28,78 | 27,70 | 28,31 | 1,42% | - |
| 08.05.2024 | 24,87 | 28,04 | 24,37 | 27,92 | 14,06% | - |
| 07.05.2024 | 24,21 | 24,72 | 23,99 | 24,48 | 0,99% | - |
| 06.05.2024 | 24,16 | 24,56 | 23,88 | 24,24 | 1,76% | - |
| 03.05.2024 | 23,63 | 24,26 | 23,38 | 23,82 | 2,58% | - |
| 02.05.2024 | 22,80 | 23,50 | 22,53 | 23,22 | -1,98% | - |
| 30.04.2024 | 23,81 | 23,87 | 23,28 | 23,69 | -2,23% | - |
| 29.04.2024 | 24,28 | 24,61 | 24,02 | 24,23 | -2,02% | - |
| 26.04.2024 | 23,75 | 24,77 | 23,50 | 24,73 | 4,55% | - |
| 25.04.2024 | 24,17 | 24,17 | 23,16 | 23,65 | -2,63% | - |
| 24.04.2024 | 23,98 | 24,38 | 23,48 | 24,29 | 1,87% | - |
| 23.04.2024 | 23,82 | 23,88 | 23,04 | 23,85 | -0,96% | - |
| 22.04.2024 | 23,45 | 24,11 | 23,22 | 24,08 | 3,66% | - |
| 19.04.2024 | 22,72 | 23,47 | 22,50 | 23,23 | -0,45% | - |
| 18.04.2024 | 22,90 | 23,62 | 22,57 | 23,33 | 1,24% | 432,00 |
| 17.04.2024 | 22,74 | 23,35 | 22,47 | 23,05 | 0,22% | - |
| 16.04.2024 | 23,34 | 23,49 | 22,79 | 23,00 | -2,93% | - |
| 15.04.2024 | 24,16 | 24,45 | 23,54 | 23,69 | -2,57% | - |
| 12.04.2024 | 24,69 | 25,02 | 24,18 | 24,32 | -0,73% | 60,00 |
| 11.04.2024 | 24,71 | 24,94 | 24,12 | 24,50 | -0,65% | - |
| 10.04.2024 | 26,12 | 26,18 | 24,48 | 24,66 | -5,17% | 2,00 |
| 09.04.2024 | 25,57 | 26,15 | 25,31 | 26,00 | 2,65% | - |
| 08.04.2024 | 24,51 | 25,34 | 24,26 | 25,33 | 3,49% | - |
| 05.04.2024 | 24,53 | 24,72 | 24,18 | 24,48 | -1,98% | - |
| 04.04.2024 | 24,90 | 25,62 | 24,64 | 24,97 | -1,05% | - |
| 03.04.2024 | 25,20 | 25,40 | 24,69 | 25,24 | 0,72% | - |
| 02.04.2024 | 26,14 | 26,16 | 24,91 | 25,06 | -4,70% | 163,00 |
| 28.03.2024 | 25,83 | 26,53 | 25,60 | 26,29 | 2,66% | - |
| 27.03.2024 | 24,77 | 25,79 | 24,50 | 25,61 | 3,18% | - |
| 26.03.2024 | 25,01 | 25,33 | 24,61 | 24,82 | -0,88% | - |
| 25.03.2024 | 24,67 | 25,15 | 24,42 | 25,04 | 1,17% | - |
| 22.03.2024 | 24,73 | 24,85 | 24,46 | 24,75 | 0,49% | - |
| 21.03.2024 | 23,93 | 24,73 | 23,68 | 24,63 | 2,45% | - |
| 20.03.2024 | 23,39 | 24,07 | 23,14 | 24,04 | 2,08% | - |
| 19.03.2024 | 23,33 | 23,92 | 23,00 | 23,55 | 0,86% | - |
| 18.03.2024 | 22,73 | 23,52 | 22,16 | 23,35 | 4,10% | 492,00 |
| 15.03.2024 | 22,37 | 22,55 | 22,08 | 22,43 | -0,62% | - |
| 14.03.2024 | 23,45 | 23,58 | 22,54 | 22,57 | -3,83% | - |
| 13.03.2024 | 23,97 | 24,26 | 23,45 | 23,47 | -1,72% | - |
| 12.03.2024 | 23,83 | 24,07 | 23,27 | 23,88 | -0,13% | - |
| 11.03.2024 | 23,71 | 24,21 | 23,42 | 23,91 | 2,22% | - |
| 08.03.2024 | 23,27 | 23,70 | 23,02 | 23,39 | 0,69% | - |
| 07.03.2024 | 23,19 | 23,67 | 22,92 | 23,23 | -0,77% | 20,00 |
| 06.03.2024 | 23,35 | 23,91 | 23,12 | 23,41 | 0,00% | - |
| 05.03.2024 | 23,45 | 23,54 | 23,06 | 23,41 | 0,09% | - |
| 04.03.2024 | 23,91 | 23,99 | 23,12 | 23,39 | -1,89% | - |
| 01.03.2024 | 23,33 | 23,89 | 22,99 | 23,84 | 1,06% | - |
| 29.02.2024 | 23,29 | 23,97 | 23,04 | 23,59 | 1,77% | - |
| 28.02.2024 | 23,07 | 23,50 | 22,82 | 23,18 | 0,00% | - |
| 27.02.2024 | 22,63 | 23,25 | 22,38 | 23,18 | 2,79% | - |
| 26.02.2024 | 22,63 | 23,07 | 22,36 | 22,55 | -2,89% | - |
| 23.02.2024 | 23,43 | 23,57 | 22,62 | 23,22 | -2,89% | 200,00 |
| 22.02.2024 | 23,49 | 23,95 | 23,21 | 23,91 | 0,63% | - |
| 21.02.2024 | 23,97 | 23,97 | 23,41 | 23,76 | -0,29% | - |
| 20.02.2024 | 24,19 | 24,49 | 23,75 | 23,83 | -1,65% | - |
| 19.02.2024 | 24,23 | 24,25 | 23,98 | 24,23 | 0,21% | - |
| 16.02.2024 | 24,77 | 25,49 | 23,76 | 24,18 | 2,59% | - |
| 15.02.2024 | 22,85 | 23,78 | 22,58 | 23,57 | 4,34% | - |
| 14.02.2024 | 21,97 | 22,83 | 21,76 | 22,59 | 1,67% | - |
| 13.02.2024 | 23,37 | 23,39 | 21,60 | 22,22 | -5,33% | - |
| 12.02.2024 | 22,13 | 23,64 | 21,88 | 23,47 | 6,44% | - |
| 09.02.2024 | 21,83 | 22,12 | 21,47 | 22,05 | 0,14% | - |
| 08.02.2024 | 21,97 | 22,36 | 21,65 | 22,02 | 0,27% | - |
| 07.02.2024 | 21,83 | 22,14 | 21,33 | 21,96 | 1,57% | 460,00 |
| 06.02.2024 | 21,23 | 21,85 | 20,98 | 21,62 | 2,13% | 150,00 |
| 05.02.2024 | 21,59 | 21,67 | 21,05 | 21,17 | -1,26% | - |
| 02.02.2024 | 22,03 | 22,09 | 21,28 | 21,44 | -2,99% | - |
| 01.02.2024 | 22,05 | 22,48 | 21,69 | 22,10 | -2,39% | - |
| 31.01.2024 | 22,11 | 22,70 | 21,75 | 22,64 | 2,58% | - |
| 30.01.2024 | 22,63 | 22,63 | 21,85 | 22,07 | 0,55% | - |
| 29.01.2024 | 21,71 | 22,23 | 21,46 | 21,95 | 2,05% | - |
| 26.01.2024 | 21,49 | 22,14 | 21,24 | 21,51 | 0,00% | - |
| 25.01.2024 | 21,33 | 21,80 | 21,08 | 21,51 | 1,99% | - |
| 24.01.2024 | 21,27 | 21,69 | 20,78 | 21,09 | -0,42% | - |
| 23.01.2024 | 20,93 | 21,57 | 20,68 | 21,18 | 1,97% | - |
| 22.01.2024 | 20,63 | 21,72 | 20,38 | 20,77 | 1,27% | - |
| 19.01.2024 | 20,87 | 20,99 | 20,01 | 20,51 | -1,39% | - |
| 18.01.2024 | 22,01 | 22,24 | 20,70 | 20,80 | -4,67% | - |
| 17.01.2024 | 22,45 | 22,53 | 21,66 | 21,82 | -3,15% | - |
| 16.01.2024 | 22,87 | 22,99 | 22,26 | 22,53 | -1,66% | - |
| 15.01.2024 | 22,89 | 22,91 | 22,60 | 22,91 | -0,22% | - |
| 12.01.2024 | 22,85 | 23,61 | 22,60 | 22,96 | -0,91% | - |
| 11.01.2024 | 24,47 | 24,49 | 23,11 | 23,17 | -4,53% | - |
| 10.01.2024 | 22,67 | 24,43 | 22,42 | 24,27 | 6,87% | - |
| 09.01.2024 | 24,03 | 24,03 | 22,50 | 22,71 | -5,49% | - |
| 08.01.2024 | 23,11 | 24,11 | 22,86 | 24,03 | 2,47% | - |
| 05.01.2024 | 23,39 | 24,03 | 22,77 | 23,45 | -0,34% | - |
| 04.01.2024 | 23,87 | 24,21 | 23,28 | 23,53 | -1,59% | - |
| 03.01.2024 | 25,03 | 25,09 | 23,63 | 23,91 | -4,70% | - |
| 02.01.2024 | 25,03 | 25,40 | 24,78 | 25,09 | -1,34% | - |
| 29.12.2023 | 25,43 | 25,49 | 25,18 | 25,43 | 0,47% | - |
| 28.12.2023 | 25,23 | 25,44 | 24,96 | 25,31 | -1,29% | - |
| 27.12.2023 | 25,69 | 25,89 | 25,42 | 25,64 | 0,51% | - |
| 22.12.2023 | 24,55 | 25,77 | 24,30 | 25,51 | 1,80% | - |
| 21.12.2023 | 24,83 | 25,66 | 24,58 | 25,06 | -2,91% | - |
| 20.12.2023 | 25,63 | 26,01 | 25,24 | 25,81 | 1,30% | - |
| 19.12.2023 | 25,21 | 26,08 | 24,96 | 25,48 | -1,36% | - |
| 18.12.2023 | 26,65 | 26,73 | 25,30 | 25,83 | -3,22% | - |
| 15.12.2023 | 26,77 | 27,21 | 26,38 | 26,69 | 0,95% | - |
| 14.12.2023 | 25,63 | 27,16 | 25,28 | 26,44 | 10,35% | 700,00 |