Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
30,470$
16,34%
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 | 27,10 | 30,77 | 26,87 | 30,45 | 16,27% | 3.340.731,00 |
| 07.05.2024 | 26,15 | 26,64 | 26,07 | 26,19 | 0,50% | 742.216,00 |
| 06.05.2024 | 26,23 | 26,49 | 25,72 | 26,06 | 0,31% | 593.322,00 |
| 03.05.2024 | 25,98 | 26,15 | 25,49 | 25,98 | 3,01% | 920.375,00 |
| 02.05.2024 | 25,07 | 25,32 | 24,59 | 25,22 | 3,23% | 904.392,00 |
| 01.05.2024 | 25,09 | 25,50 | 24,34 | 24,43 | -2,32% | 1.405.306,00 |
| 30.04.2024 | 25,14 | 25,51 | 24,93 | 25,01 | -1,92% | 1.036.744,00 |
| 29.04.2024 | 26,13 | 26,39 | 25,34 | 25,50 | -1,77% | 770.747,00 |
| 26.04.2024 | 25,56 | 26,48 | 25,44 | 25,96 | 2,12% | 768.672,00 |
| 25.04.2024 | 25,45 | 25,45 | 24,74 | 25,42 | -2,00% | 705.807,00 |
| 24.04.2024 | 25,31 | 26,06 | 25,07 | 25,94 | 1,25% | 769.759,00 |
| 23.04.2024 | 25,22 | 25,79 | 24,52 | 25,62 | 0,91% | 746.369,00 |
| 22.04.2024 | 25,13 | 25,70 | 24,79 | 25,39 | 1,76% | 994.519,00 |
| 19.04.2024 | 24,22 | 25,00 | 24,22 | 24,95 | 2,51% | 839.218,00 |
| 18.04.2024 | 24,39 | 25,17 | 24,13 | 24,34 | -0,25% | 939.112,00 |
| 17.04.2024 | 24,37 | 24,89 | 24,27 | 24,40 | 1,16% | 999.828,00 |
| 16.04.2024 | 24,50 | 24,77 | 24,00 | 24,12 | -2,78% | 1.036.725,00 |
| 15.04.2024 | 25,67 | 25,94 | 24,71 | 24,81 | -3,24% | 558.719,00 |
| 12.04.2024 | 26,24 | 26,38 | 25,48 | 25,64 | -3,03% | 541.436,00 |
| 11.04.2024 | 26,68 | 26,82 | 25,80 | 26,44 | -0,38% | 708.164,00 |
| 10.04.2024 | 27,09 | 27,15 | 26,28 | 26,54 | -6,32% | 851.809,00 |
| 09.04.2024 | 27,89 | 28,42 | 27,89 | 28,33 | 2,05% | 1.012.549,00 |
| 08.04.2024 | 26,93 | 27,83 | 26,32 | 27,76 | 4,44% | 579.651,00 |
| 05.04.2024 | 26,35 | 26,73 | 26,16 | 26,58 | 0,15% | 434.342,00 |
| 04.04.2024 | 27,33 | 27,87 | 26,38 | 26,54 | -3,03% | 571.017,00 |
| 03.04.2024 | 26,92 | 27,53 | 26,60 | 27,37 | 0,63% | 545.646,00 |
| 02.04.2024 | 27,50 | 27,54 | 26,80 | 27,20 | -3,06% | 1.390.134,00 |
| 01.04.2024 | 28,53 | 28,53 | 27,44 | 28,06 | -1,20% | 634.312,00 |
| 28.03.2024 | 28,00 | 28,62 | 27,97 | 28,40 | 1,46% | 1.650.254,00 |
| 27.03.2024 | 27,11 | 28,00 | 27,08 | 27,99 | 4,71% | 1.035.085,00 |
| 26.03.2024 | 27,48 | 27,48 | 26,53 | 26,73 | -1,44% | 870.804,00 |
| 25.03.2024 | 26,80 | 27,26 | 26,72 | 27,12 | 1,57% | 678.645,00 |
| 22.03.2024 | 26,82 | 26,91 | 26,49 | 26,70 | -0,37% | 627.267,00 |
| 21.03.2024 | 26,18 | 26,93 | 26,10 | 26,80 | 2,68% | 943.449,00 |
| 20.03.2024 | 25,15 | 26,38 | 25,15 | 26,10 | 2,76% | 741.536,00 |
| 19.03.2024 | 24,96 | 25,99 | 24,81 | 25,40 | 0,24% | 663.875,00 |
| 18.03.2024 | 24,51 | 25,58 | 24,13 | 25,34 | 3,64% | 650.446,00 |
| 15.03.2024 | 24,00 | 24,58 | 24,00 | 24,45 | 0,41% | 1.637.545,00 |
| 14.03.2024 | 25,64 | 25,68 | 24,23 | 24,35 | -5,03% | 1.043.863,00 |
| 13.03.2024 | 26,10 | 26,56 | 25,62 | 25,64 | -1,76% | 632.524,00 |
| 12.03.2024 | 25,92 | 26,20 | 25,40 | 26,10 | 0,19% | 759.600,00 |
| 11.03.2024 | 25,87 | 26,47 | 25,83 | 26,05 | 0,35% | 566.958,00 |
| 08.03.2024 | 25,87 | 26,14 | 25,27 | 25,96 | 1,92% | 831.840,00 |
| 07.03.2024 | 25,69 | 25,85 | 25,25 | 25,47 | 0,63% | 569.838,00 |
| 06.03.2024 | 25,97 | 26,16 | 25,13 | 25,31 | -0,20% | 738.733,00 |
| 05.03.2024 | 25,06 | 25,54 | 24,95 | 25,36 | -0,55% | 527.298,00 |
| 04.03.2024 | 25,80 | 25,92 | 25,08 | 25,50 | -1,77% | 580.900,00 |
| 01.03.2024 | 25,26 | 26,07 | 24,84 | 25,96 | 3,14% | 865.040,00 |
| 29.02.2024 | 25,76 | 25,94 | 25,06 | 25,17 | -0,32% | 905.053,00 |
| 28.02.2024 | 24,84 | 25,46 | 24,79 | 25,25 | 1,04% | 942.914,00 |
| 27.02.2024 | 24,98 | 25,25 | 24,67 | 24,99 | 1,71% | 872.776,00 |
| 26.02.2024 | 24,51 | 25,03 | 24,30 | 24,57 | 0,20% | 763.001,00 |
| 23.02.2024 | 25,31 | 25,31 | 24,46 | 24,52 | -3,20% | 1.107.373,00 |
| 22.02.2024 | 25,30 | 25,93 | 25,00 | 25,33 | -0,24% | 1.236.437,00 |
| 21.02.2024 | 25,72 | 25,80 | 24,75 | 25,39 | -2,08% | 1.239.795,00 |
| 20.02.2024 | 25,68 | 26,50 | 25,64 | 25,93 | -1,18% | 1.255.858,00 |
| 16.02.2024 | 26,65 | 26,93 | 25,52 | 26,24 | 2,82% | 1.650.892,00 |
| 15.02.2024 | 24,99 | 25,65 | 24,87 | 25,52 | 4,29% | 1.114.705,00 |
| 14.02.2024 | 23,86 | 24,49 | 23,66 | 24,47 | 3,91% | 1.044.171,00 |
| 13.02.2024 | 23,73 | 24,42 | 23,15 | 23,55 | -6,51% | 1.450.333,00 |
| 12.02.2024 | 24,02 | 25,49 | 24,02 | 25,19 | 5,57% | 1.021.032,00 |
| 09.02.2024 | 23,64 | 23,92 | 23,14 | 23,86 | 1,36% | 1.311.757,00 |
| 08.02.2024 | 23,58 | 24,02 | 23,34 | 23,54 | -0,55% | 646.073,00 |
| 07.02.2024 | 23,69 | 23,88 | 22,92 | 23,67 | 0,81% | 621.188,00 |
| 06.02.2024 | 22,82 | 23,49 | 22,60 | 23,48 | 2,85% | 786.020,00 |
| 05.02.2024 | 23,18 | 23,18 | 22,59 | 22,83 | -2,14% | 988.090,00 |
| 02.02.2024 | 23,28 | 23,75 | 22,92 | 23,33 | -2,55% | 873.534,00 |
| 01.02.2024 | 24,04 | 24,40 | 23,52 | 23,94 | 0,63% | 689.334,00 |
| 31.01.2024 | 23,90 | 24,87 | 23,59 | 23,79 | -0,46% | 1.251.432,00 |
| 30.01.2024 | 24,17 | 24,36 | 23,69 | 23,90 | -2,45% | 716.631,00 |
| 29.01.2024 | 23,57 | 24,53 | 23,20 | 24,50 | 3,95% | 660.122,00 |
| 26.01.2024 | 23,72 | 24,09 | 23,20 | 23,57 | 0,90% | 594.971,00 |
| 25.01.2024 | 23,72 | 23,72 | 23,01 | 23,36 | 0,91% | 769.514,00 |
| 24.01.2024 | 23,59 | 23,59 | 22,64 | 23,15 | 0,26% | 864.083,00 |
| 23.01.2024 | 23,39 | 23,50 | 22,71 | 23,09 | 1,09% | 795.617,00 |
| 22.01.2024 | 23,07 | 23,66 | 22,40 | 22,84 | 1,78% | 1.465.677,00 |
| 19.01.2024 | 22,65 | 22,71 | 21,77 | 22,44 | -1,19% | 2.389.468,00 |
| 18.01.2024 | 24,04 | 24,04 | 22,25 | 22,71 | -5,53% | 2.129.770,00 |
| 17.01.2024 | 23,70 | 24,48 | 23,51 | 24,04 | -1,64% | 1.373.359,00 |
| 16.01.2024 | 24,75 | 24,97 | 24,19 | 24,44 | -2,51% | 1.100.990,00 |
| 12.01.2024 | 25,35 | 25,93 | 24,90 | 25,07 | -0,04% | 656.792,00 |
| 11.01.2024 | 26,50 | 26,51 | 24,91 | 25,08 | -6,45% | 1.182.431,00 |
| 10.01.2024 | 24,69 | 26,82 | 24,65 | 26,81 | 8,15% | 2.661.504,00 |
| 09.01.2024 | 25,50 | 25,73 | 24,57 | 24,79 | -5,88% | 2.459.839,00 |
| 08.01.2024 | 25,30 | 26,60 | 25,04 | 26,34 | 3,78% | 1.355.658,00 |
| 05.01.2024 | 25,18 | 26,38 | 24,84 | 25,38 | -0,74% | 914.561,00 |
| 04.01.2024 | 26,27 | 26,31 | 25,48 | 25,57 | -1,88% | 1.032.727,00 |
| 03.01.2024 | 27,10 | 27,10 | 25,76 | 26,06 | -5,06% | 1.062.275,00 |
| 02.01.2024 | 27,27 | 27,81 | 27,14 | 27,45 | -0,47% | 810.104,00 |
| 29.12.2023 | 28,00 | 28,22 | 27,56 | 27,58 | -1,96% | 877.669,00 |
| 28.12.2023 | 27,78 | 28,33 | 27,77 | 28,13 | -0,99% | 858.557,00 |
| 27.12.2023 | 28,35 | 28,74 | 28,18 | 28,41 | 0,28% | 1.246.559,00 |
| 26.12.2023 | 28,10 | 28,65 | 27,93 | 28,33 | 1,72% | 893.906,00 |
| 22.12.2023 | 27,49 | 28,38 | 27,36 | 27,85 | 0,36% | 938.325,00 |
| 21.12.2023 | 27,61 | 28,23 | 27,24 | 27,75 | 2,40% | 1.511.835,00 |
| 20.12.2023 | 27,86 | 28,53 | 27,02 | 27,10 | -3,52% | 917.568,00 |
| 19.12.2023 | 28,12 | 28,63 | 27,89 | 28,09 | 2,00% | 1.379.690,00 |
| 18.12.2023 | 28,81 | 29,10 | 27,39 | 27,54 | -5,07% | 1.525.955,00 |
| 15.12.2023 | 29,50 | 29,72 | 28,82 | 29,01 | -1,26% | 4.766.640,00 |
| 14.12.2023 | 28,50 | 29,88 | 28,50 | 29,38 | 5,42% | 2.656.005,00 |