Deutsche Märkte geschlossen

Hannon Armstrong Sustainable Infrastructure Capital, Inc. (HASI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
30,81-0,15 (-0,48%)
Börsenschluss: 01:00PM EST
30,47 -0,34 (-1,10%)
Nachbörse: 03:41PM EST
Zeitraum:
27. Nov. 2021 - 27. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
15. Sept. 202239,5039,7638,2738,3038,30421.500
14. Sept. 202239,4339,8538,8039,8539,85350.500
13. Sept. 202239,9840,5039,4739,5639,56337.200
12. Sept. 202240,7441,2440,3341,2041,20565.300
09. Sept. 202239,4940,2339,2240,2040,20361.100
08. Sept. 202238,8539,4738,7839,3139,31409.200
07. Sept. 202238,0039,7337,9339,4639,46629.900
06. Sept. 202237,8839,1737,1038,0038,00491.300
02. Sept. 202239,4039,7637,5837,8837,88551.700
01. Sept. 202239,3739,6438,6938,9638,96697.900
31. Aug. 202239,2839,8539,1339,5239,52623.100
30. Aug. 202239,7939,9338,6438,9738,97336.500
29. Aug. 202239,6339,8439,0239,7539,75505.500
26. Aug. 202241,4642,8340,1340,1740,17485.700
25. Aug. 202240,1640,6639,6340,6640,66682.200
24. Aug. 202240,1640,8639,6939,9639,96444.200
23. Aug. 202239,8740,2339,0039,9439,94578.500
22. Aug. 202240,7640,8139,5039,7239,72735.500
19. Aug. 202241,9642,3241,3542,0742,07733.400
18. Aug. 202241,8942,5441,8142,5442,54508.400
17. Aug. 202242,5742,7341,6041,8341,83606.900
16. Aug. 202242,4243,1742,0742,6242,62723.400
15. Aug. 202243,8844,1142,5543,1143,11468.100
12. Aug. 202243,1244,4542,7744,2944,29455.400
11. Aug. 202245,9646,2442,8642,9242,92984.400
10. Aug. 202244,5445,7843,8045,7145,71958.500
09. Aug. 202243,0744,4142,8243,5443,54969.600
08. Aug. 202241,4045,0141,1143,4643,462.670.300
05. Aug. 202238,0441,5438,0440,0040,001.323.800
04. Aug. 202237,9438,6737,4838,1238,12830.300
03. Aug. 202237,1337,7936,8237,7637,76779.600
02. Aug. 202235,6137,6835,4937,1337,13537.900
01. Aug. 202235,8136,8135,4136,1436,14473.600
29. Juli 202236,0637,1536,0636,0936,09755.500
28. Juli 202234,4037,1634,3636,5136,511.909.000
27. Juli 202232,4233,0232,1332,8232,82671.800
26. Juli 202232,1832,4031,5232,0432,04859.500
25. Juli 202233,3633,3632,0532,4232,421.224.200
22. Juli 202234,4134,6033,2333,4333,431.093.100
21. Juli 202234,2434,6433,6634,6434,64631.800
20. Juli 202233,8134,7733,5834,4134,41548.000
19. Juli 202232,9734,1632,7433,8233,82696.400
18. Juli 202231,7832,9930,7632,7432,741.429.500
15. Juli 202231,3631,8129,6931,3831,381.274.100
14. Juli 202230,1631,3729,8131,3131,311.915.800
13. Juli 202229,5031,0628,6830,2130,215.095.100
12. Juli 202236,2836,2828,7129,4129,419.886.200
11. Juli 202238,1038,3436,3036,3336,33513.200
08. Juli 202238,4139,2637,8838,4038,40762.100
07. Juli 202238,0038,7638,0038,6238,62560.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...