Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
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 |
|---|---|---|---|---|---|---|
| 26.02.2021 | 55,26 | 57,99 | 0,00 | 56,22 | 1,19% | - |
| 25.02.2021 | 58,79 | 58,79 | 55,29 | 55,56 | -5,77% | - |
| 24.02.2021 | 56,90 | 59,25 | 56,58 | 58,97 | 3,45% | - |
| 23.02.2021 | 55,90 | 57,83 | 54,83 | 57,00 | -1,09% | - |
| 22.02.2021 | 59,89 | 60,29 | 57,59 | 57,63 | -6,91% | - |
| 19.02.2021 | 62,83 | 64,72 | 61,31 | 61,91 | 10,17% | - |
| 18.02.2021 | 57,33 | 57,75 | 56,07 | 56,20 | -6,47% | - |
| 17.02.2021 | 60,23 | 60,73 | 59,22 | 60,08 | -3,55% | - |
| 16.02.2021 | 63,19 | 63,40 | 61,92 | 62,29 | 1,39% | - |
| 12.02.2021 | 62,14 | 62,60 | 61,27 | 61,44 | -0,76% | - |
| 11.02.2021 | 62,74 | 63,25 | 0,00 | 61,91 | -0,44% | - |
| 10.02.2021 | 63,05 | 63,58 | 61,65 | 62,18 | -2,26% | - |
| 09.02.2021 | 63,88 | 64,20 | 63,21 | 63,62 | 0,22% | - |
| 08.02.2021 | 64,76 | 64,82 | 63,08 | 63,48 | 1,12% | - |
| 05.02.2021 | 62,42 | 63,69 | 62,32 | 62,78 | 2,66% | - |
| 04.02.2021 | 61,14 | 61,15 | 61,14 | 61,15 | -0,74% | - |
| 03.02.2021 | 61,98 | 62,38 | 60,79 | 61,61 | -1,43% | - |
| 02.02.2021 | 61,12 | 62,77 | 60,87 | 62,50 | 4,08% | - |
| 01.02.2021 | 58,92 | 60,37 | 58,28 | 60,05 | 0,87% | - |
| 29.01.2021 | 60,94 | 61,02 | 58,33 | 59,53 | -2,91% | - |
| 28.01.2021 | 60,98 | 61,95 | 59,85 | 61,32 | 1,97% | - |
| 27.01.2021 | 63,57 | 63,68 | 59,83 | 60,13 | -8,04% | - |
| 26.01.2021 | 65,36 | 65,39 | 65,35 | 65,39 | -2,37% | - |
| 25.01.2021 | 68,54 | 68,62 | 65,49 | 66,98 | 0,07% | - |
| 22.01.2021 | 67,78 | 67,86 | 66,41 | 66,93 | -2,85% | - |
| 21.01.2021 | 65,85 | 69,37 | 65,58 | 68,89 | 5,38% | - |
| 20.01.2021 | 67,11 | 67,27 | 64,82 | 65,37 | -1,45% | - |
| 19.01.2021 | 65,15 | 66,37 | 64,92 | 66,33 | 2,04% | - |
| 15.01.2021 | 66,07 | 66,26 | 64,57 | 65,01 | -2,72% | - |
| 14.01.2021 | 66,67 | 66,82 | 66,67 | 66,82 | -1,41% | - |
| 13.01.2021 | 68,93 | 69,11 | 67,20 | 67,78 | -3,38% | - |
| 12.01.2021 | 70,31 | 70,31 | 70,15 | 70,15 | 0,81% | - |
| 11.01.2021 | 70,26 | 70,84 | 69,36 | 69,58 | -0,19% | - |
| 08.01.2021 | 68,80 | 70,29 | 68,73 | 69,71 | 1,28% | - |
| 07.01.2021 | 69,36 | 69,69 | 68,34 | 68,83 | 0,86% | - |
| 06.01.2021 | 69,69 | 70,90 | 67,32 | 68,24 | 6,37% | - |
| 05.01.2021 | 65,11 | 65,21 | 63,83 | 64,16 | 1,85% | - |
| 04.01.2021 | 64,01 | 64,03 | 61,95 | 62,99 | -0,90% | - |
| 31.12.2020 | 63,23 | 64,39 | 63,16 | 63,57 | -1,16% | - |
| 30.12.2020 | 63,91 | 64,53 | 62,68 | 64,31 | 3,11% | - |
| 29.12.2020 | 62,31 | 62,88 | 61,31 | 62,37 | -4,53% | - |
| 28.12.2020 | 64,73 | 65,48 | 63,45 | 65,33 | -0,90% | - |
| 24.12.2020 | 65,00 | 67,73 | 64,66 | 65,92 | 1,07% | - |
| 23.12.2020 | 65,38 | 65,95 | 64,71 | 65,23 | 2,04% | - |
| 22.12.2020 | 64,01 | 64,01 | 63,92 | 63,92 | 3,83% | - |
| 21.12.2020 | 60,47 | 61,89 | 60,47 | 61,57 | 1,61% | - |
| 18.12.2020 | 60,46 | 61,41 | 59,79 | 60,59 | 1,81% | - |
| 17.12.2020 | 59,81 | 59,84 | 58,98 | 59,52 | 0,76% | - |
| 16.12.2020 | 58,28 | 59,66 | 58,28 | 59,07 | 0,74% | - |
| 15.12.2020 | 57,04 | 58,74 | 56,85 | 58,63 | 3,88% | - |
| 14.12.2020 | 56,97 | 57,08 | 56,34 | 56,44 | -12,41% | - |
| 11.12.2020 | 67,66 | 74,59 | 64,44 | 64,44 | 16,55% | - |
| 10.12.2020 | 54,51 | 55,48 | 54,18 | 55,29 | 0,63% | - |
| 09.12.2020 | 55,77 | 56,19 | 54,09 | 54,95 | -3,87% | - |
| 08.12.2020 | 55,26 | 64,29 | 52,78 | 57,16 | 5,60% | - |
| 07.12.2020 | 54,16 | 54,16 | 54,13 | 54,13 | 2,52% | - |
| 04.12.2020 | 52,84 | 53,41 | 52,23 | 52,80 | -1,45% | - |
| 03.12.2020 | 54,13 | 66,42 | 52,57 | 53,57 | -13,72% | - |
| 02.12.2020 | 53,78 | 62,09 | 52,97 | 62,09 | 14,46% | - |
| 01.12.2020 | 54,24 | 54,25 | 54,24 | 54,25 | -0,42% | - |
| 30.11.2020 | 54,47 | 54,86 | 53,57 | 54,48 | -1,15% | - |
| 27.11.2020 | 56,26 | 56,39 | 53,94 | 55,11 | 0,11% | - |
| 25.11.2020 | 54,80 | 55,75 | 54,25 | 55,05 | 1,61% | - |
| 24.11.2020 | 54,36 | 54,64 | 53,82 | 54,18 | 3,94% | - |
| 23.11.2020 | 52,44 | 52,85 | 52,13 | 52,13 | -0,34% | - |
| 20.11.2020 | 52,56 | 52,80 | 51,68 | 52,31 | -0,99% | - |
| 19.11.2020 | 52,58 | 52,84 | 51,88 | 52,83 | 1,26% | - |
| 18.11.2020 | 52,13 | 52,99 | 52,02 | 52,18 | -0,36% | - |
| 17.11.2020 | 51,51 | 52,59 | 51,44 | 52,37 | 1,53% | - |
| 16.11.2020 | 51,70 | 51,86 | 51,07 | 51,58 | 3,65% | - |
| 13.11.2020 | 49,77 | 49,94 | 48,88 | 49,76 | 0,43% | - |
| 12.11.2020 | 50,39 | 50,51 | 48,87 | 49,55 | -1,26% | - |
| 11.11.2020 | 49,73 | 50,70 | 48,60 | 50,18 | 5,06% | - |
| 10.11.2020 | 46,42 | 47,98 | 0,00 | 47,76 | 1,56% | - |
| 09.11.2020 | 51,56 | 51,56 | 0,00 | 47,03 | -0,57% | - |
| 06.11.2020 | 48,98 | 48,99 | 46,57 | 47,30 | 4,05% | - |
| 05.11.2020 | 44,43 | 45,67 | 44,43 | 45,46 | 6,33% | - |
| 04.11.2020 | 42,18 | 43,78 | 41,95 | 42,75 | -1,83% | - |
| 03.11.2020 | 44,91 | 45,16 | 43,02 | 43,55 | -0,07% | - |
| 02.11.2020 | 43,06 | 43,88 | 43,01 | 43,58 | 4,51% | - |
| 30.10.2020 | 42,85 | 43,14 | 41,58 | 41,70 | -3,44% | - |
| 29.10.2020 | 43,30 | 43,42 | 42,56 | 43,18 | -0,07% | - |
| 28.10.2020 | 42,97 | 43,57 | 42,34 | 43,21 | -1,08% | - |
| 27.10.2020 | 43,68 | 44,28 | 42,80 | 43,68 | 1,52% | - |
| 26.10.2020 | 43,95 | 43,98 | 42,18 | 43,03 | -2,94% | - |
| 23.10.2020 | 44,30 | 44,78 | 43,97 | 44,33 | -0,59% | - |
| 22.10.2020 | 44,65 | 44,72 | 43,55 | 44,60 | 1,91% | - |
| 21.10.2020 | 45,21 | 45,65 | 43,76 | 43,76 | -2,20% | - |
| 20.10.2020 | 45,18 | 45,41 | 44,68 | 44,75 | 2,26% | - |
| 19.10.2020 | 45,77 | 46,00 | 43,76 | 43,76 | -5,83% | - |
| 16.10.2020 | 46,03 | 46,58 | 45,52 | 46,47 | 4,03% | - |
| 15.10.2020 | 45,85 | 46,13 | 44,67 | 44,67 | -1,47% | - |
| 14.10.2020 | 45,94 | 46,39 | 45,31 | 45,33 | -0,47% | - |
| 13.10.2020 | 45,63 | 45,82 | 45,36 | 45,55 | -0,56% | - |
| 12.10.2020 | 45,77 | 45,97 | 45,54 | 45,80 | 0,14% | - |
| 09.10.2020 | 45,60 | 45,79 | 44,79 | 45,74 | 1,40% | - |
| 08.10.2020 | 45,50 | 45,95 | 44,75 | 45,11 | -0,30% | - |
| 07.10.2020 | 45,18 | 45,62 | 44,48 | 45,24 | 1,74% | - |
| 06.10.2020 | 44,36 | 45,70 | 43,74 | 44,47 | 0,49% | - |
| 05.10.2020 | 43,25 | 44,37 | 43,25 | 44,25 | 2,15% | - |