Deutsche Märkte schließen in 7 Stunden 56 Minuten

Hannon Armstrong Sustainable Infrastructure Capital, Inc. (HASI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
36,75+0,02 (+0,05%)
Börsenschluss: 04:00PM EST
37,44 +0,69 (+1,88%)
Nachbörse: 06:29PM EST
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 2023------
07. Feb. 202336,4036,8635,7336,7536,75359.000
06. Feb. 202337,9838,2836,2636,7336,73523.200
03. Feb. 202337,5038,4537,4038,3738,37705.300
02. Feb. 202338,2839,6737,8938,3338,33881.400
01. Feb. 202336,6438,1736,0037,7237,72573.200
31. Jan. 202335,6237,2735,5036,9136,91810.600
30. Jan. 202335,2536,3034,9635,3235,32651.800
27. Jan. 202333,9336,3633,9335,7535,75458.600
26. Jan. 202334,5234,7833,6134,3534,35357.200
25. Jan. 202333,3934,1932,6834,1634,16435.400
24. Jan. 202333,4834,4133,3533,9833,98339.500
23. Jan. 202333,1934,0232,8833,8333,83372.200
20. Jan. 202332,8233,0732,1833,0733,07466.000
19. Jan. 202333,8434,1632,3832,6132,61570.000
18. Jan. 202334,9935,5034,2434,4334,43320.400
17. Jan. 202334,7935,3034,5334,6834,68352.400
13. Jan. 202336,6836,6833,9034,9034,90537.700
12. Jan. 202333,9234,8033,2834,7934,79566.200
11. Jan. 202332,8333,8032,7433,6033,60534.100
10. Jan. 202331,2032,4030,9732,3832,38452.300
09. Jan. 202331,5532,3131,3431,3731,37608.700
06. Jan. 202330,1131,4829,5031,1231,12600.500
05. Jan. 202329,5829,9729,0329,7829,78496.600
04. Jan. 202328,9630,2128,8329,9429,94572.700
03. Jan. 202329,5229,9328,2128,4428,44819.900
30. Dez. 202229,4829,9928,5228,9828,98535.900
29. Dez. 202228,9530,2328,8029,9829,98450.100
28. Dez. 202229,4629,7428,2128,4628,46491.000
27. Dez. 202229,8229,8828,9829,5429,54575.900
23. Dez. 202231,0031,0930,1330,2330,23419.200
22. Dez. 202231,1031,3430,5731,1431,14563.300
21. Dez. 202231,1931,9530,7631,6431,64441.600
20. Dez. 202229,7930,7929,4030,7030,70442.600
19. Dez. 202230,8031,0729,8230,0330,03485.000
16. Dez. 202231,8731,8730,3330,7330,731.297.900
15. Dez. 202234,0434,4632,1232,3932,39719.600
14. Dez. 202233,2334,8132,8534,5634,56676.300
13. Dez. 202234,5635,3132,7533,1633,16838.700
12. Dez. 202231,8033,1331,7333,0833,08471.500
09. Dez. 202231,4632,8231,2831,9331,93375.700
08. Dez. 202230,7932,2130,5731,6631,66734.600
07. Dez. 202230,7431,0530,3730,7530,75523.900
06. Dez. 202231,7531,9130,4930,7530,75420.600
05. Dez. 202231,6631,8831,1231,7431,74434.600
02. Dez. 202231,5032,1131,0731,7931,79406.400
01. Dez. 202232,5432,8831,4232,0432,04606.800
30. Nov. 202230,9232,4430,5732,4432,441.002.400
29. Nov. 202230,4031,1729,9030,8830,881.003.500
28. Nov. 202230,4430,5830,1330,2230,22640.700
25. Nov. 202231,0031,2330,5730,8130,81452.000
23. Nov. 202231,6331,9430,8130,9630,96564.300
22. Nov. 202230,8132,1630,5531,9731,97810.600
21. Nov. 202230,8031,2130,6930,8130,81550.800
18. Nov. 202231,7831,8630,4731,1831,18758.700
17. Nov. 202230,1031,1429,6030,9530,95690.300
16. Nov. 202231,1031,3630,4631,0431,04731.400
15. Nov. 202232,6632,8231,4531,4831,48816.900
14. Nov. 202232,6032,9131,8831,9031,90778.600
11. Nov. 202232,3033,5731,6333,0533,051.017.300
10. Nov. 202230,6032,1129,8932,0932,091.311.900
09. Nov. 202228,2329,5528,0828,9528,951.138.700
08. Nov. 202228,4428,8427,8328,4528,45421.600
07. Nov. 202228,2628,9927,7528,2528,25822.400
04. Nov. 202227,1830,3726,9327,4827,481.106.900
03. Nov. 202225,4726,6925,2626,6426,64661.000
02. Nov. 202227,0527,0825,5125,6525,651.160.800
01. Nov. 202227,8527,8526,6127,2327,23725.200
31. Okt. 202227,2427,7427,1027,1827,18760.800
28. Okt. 202226,6227,4226,2927,2927,291.538.400
27. Okt. 202226,2027,3625,8826,8426,841.365.700
26. Okt. 202224,4226,0424,4225,8825,881.201.200
25. Okt. 202222,3524,3122,2124,1824,181.815.800
24. Okt. 202222,8523,0221,5622,2722,271.039.500
21. Okt. 202222,1823,0622,0722,8422,84979.900
20. Okt. 202223,1123,3421,8322,0922,09664.800
19. Okt. 202223,2323,3422,5823,1323,13957.300
18. Okt. 202224,5624,9623,3923,6123,611.029.700
17. Okt. 202223,5024,4823,2623,8223,822.217.300
14. Okt. 202225,7825,8722,8722,9122,911.175.800
13. Okt. 202225,4825,8624,6725,5125,511.382.600
12. Okt. 202227,7727,7726,2526,2826,28617.100
11. Okt. 202227,0028,0526,5627,8827,88687.200
10. Okt. 202227,6527,8227,0927,1527,15595.800
07. Okt. 202227,9428,2027,4027,7127,71678.400
06. Okt. 202229,1029,6827,9728,3628,361.147.800
05. Okt. 202231,0431,1328,4929,2829,28986.200
04. Okt. 202231,1231,9430,8731,6331,631.058.400
03. Okt. 202229,9330,7428,8530,1430,14819.800
30. Sept. 202229,2030,2328,7929,9329,93996.700
29. Sept. 202230,4030,7828,6729,3029,301.430.100
28. Sept. 202230,5831,7530,2131,1631,161.622.100
27. Sept. 202231,1231,6930,2730,5130,51635.300
26. Sept. 202231,6632,1430,4330,6630,66647.100
23. Sept. 202233,5933,9431,1031,6631,661.110.700
22. Sept. 202236,5336,5634,2334,2734,27720.600
21. Sept. 202236,9537,3636,3036,6136,61586.300
20. Sept. 202237,7037,7036,4936,6936,69303.900
19. Sept. 202237,4838,1737,3237,9637,96401.000
16. Sept. 202237,8738,4937,6737,9437,94760.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...