20,550€
4,58%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 19,73 | 20,80 | 19,70 | 20,55 | 4,58% | 210,00 |
| 10.09.2026 | 19,63 | 19,93 | 19,00 | 19,65 | 0,00% | 600,00 |
| 09.09.2026 | 20,65 | 20,95 | 19,48 | 19,65 | -4,84% | 1.240,00 |
| 08.09.2026 | 19,85 | 21,10 | 19,78 | 20,65 | 4,03% | 1.100,00 |
| 07.09.2026 | 19,88 | 19,95 | 19,80 | 19,85 | -0,13% | - |
| 04.09.2026 | 19,63 | 20,15 | 19,35 | 19,88 | 1,40% | 550,00 |
| 03.09.2026 | 18,83 | 19,60 | 18,60 | 19,60 | 3,98% | 23.060,00 |
| 02.09.2026 | 19,53 | 19,68 | 18,80 | 18,85 | -4,31% | 2.000,00 |
| 01.09.2026 | 19,05 | 19,85 | 18,85 | 19,70 | 2,34% | 5.390,00 |
| 31.08.2026 | 18,98 | 19,25 | 18,78 | 19,25 | 1,05% | 176,00 |
| 28.08.2026 | 19,65 | 20,25 | 18,88 | 19,05 | -3,05% | 9.569,00 |
| 27.08.2026 | 19,43 | 19,85 | 19,20 | 19,65 | 1,29% | 3.180,00 |
| 26.08.2026 | 19,15 | 19,63 | 18,53 | 19,40 | 2,37% | 540,00 |
| 25.08.2026 | 18,05 | 19,18 | 17,78 | 18,95 | 5,28% | 1.793,00 |
| 24.08.2026 | 18,28 | 18,33 | 17,50 | 18,00 | -1,91% | 3.992,00 |
| 21.08.2026 | 19,08 | 19,58 | 18,25 | 18,35 | -3,67% | 596,00 |
| 20.08.2026 | 19,78 | 19,90 | 18,90 | 19,05 | -12,41% | 151,00 |
| 19.08.2026 | 22,00 | 22,70 | 21,65 | 21,75 | -17,61% | 3.153,00 |
| 05.05.2026 | 25,41 | 27,85 | 24,80 | 26,40 | -1,86% | 3.775,00 |
| 04.05.2026 | 26,77 | 27,59 | 24,32 | 26,90 | 6,51% | 7.050,00 |
| 30.04.2026 | 23,32 | 25,27 | 23,24 | 25,26 | 8,67% | 731,00 |
| 29.04.2026 | 23,77 | 23,78 | 23,02 | 23,24 | -1,84% | 1.100,00 |
| 28.04.2026 | 23,80 | 23,90 | 23,00 | 23,68 | -0,44% | 500,00 |
| 27.04.2026 | 23,80 | 24,31 | 23,45 | 23,78 | -0,25% | 51,00 |
| 24.04.2026 | 23,79 | 24,01 | 23,61 | 23,84 | 0,63% | 3.166,00 |
| 23.04.2026 | 23,35 | 24,19 | 22,90 | 23,69 | 0,87% | - |
| 22.04.2026 | 22,90 | 24,48 | 22,90 | 23,49 | 2,71% | 7.020,00 |
| 21.04.2026 | 22,90 | 23,55 | 22,62 | 22,87 | 0,02% | 1.262,00 |
| 20.04.2026 | 21,80 | 22,89 | 21,64 | 22,86 | 3,98% | 1.466,00 |
| 17.04.2026 | 21,24 | 22,15 | 21,24 | 21,99 | 3,53% | 470,00 |
| 16.04.2026 | 21,77 | 21,81 | 20,93 | 21,24 | -2,19% | - |
| 15.04.2026 | 21,86 | 22,01 | 21,35 | 21,71 | -0,73% | 6.841,00 |
| 14.04.2026 | 21,10 | 22,11 | 21,08 | 21,87 | 3,60% | 3.108,00 |
| 13.04.2026 | 22,40 | 22,55 | 21,01 | 21,11 | -6,39% | 17,00 |
| 10.04.2026 | 22,21 | 23,23 | 21,93 | 22,55 | 1,58% | 31,00 |
| 09.04.2026 | 21,64 | 22,53 | 21,50 | 22,20 | 2,61% | - |
| 08.04.2026 | 21,05 | 21,96 | 20,95 | 21,64 | 4,27% | - |
| 07.04.2026 | 20,65 | 21,05 | 20,10 | 20,75 | -2,63% | 28,00 |
| 02.04.2026 | 21,05 | 21,70 | 20,21 | 21,31 | 0,09% | - |
| 01.04.2026 | 22,15 | 22,27 | 20,46 | 21,29 | -3,53% | 758,00 |
| 31.03.2026 | 21,88 | 22,16 | 20,87 | 22,07 | 2,22% | - |
| 30.03.2026 | 23,20 | 23,79 | 21,56 | 21,59 | -6,90% | 56,00 |
| 27.03.2026 | 23,74 | 23,85 | 22,91 | 23,19 | -2,19% | 90,00 |
| 26.03.2026 | 24,75 | 25,20 | 23,56 | 23,71 | -4,66% | - |
| 25.03.2026 | 24,58 | 25,12 | 23,87 | 24,87 | 1,14% | - |
| 24.03.2026 | 23,92 | 24,77 | 23,70 | 24,59 | 2,84% | - |
| 23.03.2026 | 22,84 | 24,08 | 22,72 | 23,91 | 3,15% | - |
| 20.03.2026 | 23,16 | 24,04 | 22,33 | 23,18 | -0,22% | - |
| 19.03.2026 | 23,27 | 23,45 | 22,20 | 23,23 | 0,09% | 100,00 |
| 18.03.2026 | 22,83 | 23,29 | 22,18 | 23,21 | 2,47% | - |
| 17.03.2026 | 22,15 | 22,79 | 22,09 | 22,65 | 1,98% | - |
| 16.03.2026 | 21,80 | 22,45 | 21,55 | 22,21 | 2,78% | 168,00 |
| 13.03.2026 | 22,85 | 23,07 | 21,57 | 21,61 | -5,51% | - |
| 12.03.2026 | 22,17 | 23,40 | 21,84 | 22,87 | 2,69% | 102,00 |
| 11.03.2026 | 22,74 | 23,21 | 22,22 | 22,27 | -2,11% | - |
| 10.03.2026 | 22,45 | 23,04 | 22,18 | 22,75 | 0,89% | 638,00 |
| 09.03.2026 | 21,43 | 22,88 | 21,20 | 22,55 | 1,90% | - |
| 06.03.2026 | 23,39 | 23,47 | 22,07 | 22,13 | -5,06% | 103,00 |
| 05.03.2026 | 24,14 | 24,27 | 23,02 | 23,31 | -3,72% | 2.464,00 |
| 04.03.2026 | 23,82 | 25,67 | 23,80 | 24,21 | 0,92% | 200,00 |
| 03.03.2026 | 26,33 | 27,20 | 22,87 | 23,99 | -11,05% | 195,00 |
| 02.03.2026 | 25,51 | 27,55 | 25,20 | 26,97 | 4,82% | 2.438,00 |
| 27.02.2026 | 26,87 | 26,96 | 25,05 | 25,73 | -4,38% | - |
| 26.02.2026 | 27,73 | 27,88 | 26,06 | 26,91 | -3,58% | 980,00 |
| 25.02.2026 | 28,21 | 28,47 | 27,69 | 27,91 | -1,20% | 368,00 |
| 24.02.2026 | 28,00 | 28,62 | 27,17 | 28,25 | 1,15% | - |
| 23.02.2026 | 28,23 | 28,56 | 27,19 | 27,93 | -2,51% | 375,00 |
| 20.02.2026 | 29,00 | 29,28 | 27,99 | 28,65 | -0,49% | 653,00 |
| 19.02.2026 | 27,92 | 28,89 | 27,65 | 28,79 | 3,08% | 175,00 |
| 18.02.2026 | 27,53 | 28,66 | 27,48 | 27,93 | 1,82% | 425,00 |
| 17.02.2026 | 27,46 | 27,85 | 26,41 | 27,43 | -0,72% | - |
| 16.02.2026 | 27,65 | 27,79 | 27,55 | 27,63 | 0,29% | 1.825,00 |
| 13.02.2026 | 27,97 | 28,73 | 27,26 | 27,55 | -1,99% | 315,00 |
| 12.02.2026 | 28,49 | 28,61 | 27,79 | 28,11 | -1,13% | - |
| 11.02.2026 | 27,59 | 28,45 | 26,39 | 28,43 | 2,97% | - |
| 10.02.2026 | 27,18 | 28,42 | 26,62 | 27,61 | 1,54% | 294,00 |
| 09.02.2026 | 26,17 | 27,51 | 25,87 | 27,19 | 3,90% | 1.015,00 |
| 06.02.2026 | 22,54 | 26,69 | 22,53 | 26,17 | 16,52% | - |
| 05.02.2026 | 25,50 | 25,54 | 22,32 | 22,46 | -12,16% | 870,00 |
| 04.02.2026 | 26,66 | 27,27 | 24,51 | 25,57 | -3,76% | - |
| 03.02.2026 | 26,00 | 27,13 | 25,50 | 26,57 | 2,39% | 432,00 |
| 02.02.2026 | 26,09 | 26,69 | 25,63 | 25,95 | -1,74% | - |
| 30.01.2026 | 26,89 | 27,83 | 26,09 | 26,41 | -2,29% | 1.000,00 |
| 29.01.2026 | 27,84 | 28,15 | 26,50 | 27,03 | -3,15% | 1.650,00 |
| 28.01.2026 | 27,67 | 28,46 | 27,53 | 27,91 | 1,68% | 8.000,00 |
| 27.01.2026 | 26,94 | 28,25 | 26,65 | 27,45 | 2,31% | 1.789,00 |
| 26.01.2026 | 27,40 | 27,50 | 26,79 | 26,83 | -2,12% | - |
| 23.01.2026 | 27,93 | 28,48 | 27,41 | 27,41 | -1,44% | 13.500,00 |
| 22.01.2026 | 27,34 | 28,32 | 27,31 | 27,81 | 1,83% | 32,00 |
| 21.01.2026 | 26,66 | 27,88 | 26,42 | 27,31 | 2,63% | - |
| 20.01.2026 | 28,18 | 28,21 | 26,37 | 26,61 | -6,20% | 2.543,00 |
| 19.01.2026 | 28,17 | 28,41 | 28,09 | 28,37 | -0,77% | 500,00 |
| 16.01.2026 | 27,08 | 29,14 | 26,73 | 28,59 | 6,05% | 390,00 |
| 15.01.2026 | 26,36 | 27,29 | 26,30 | 26,96 | 2,63% | 840,00 |
| 14.01.2026 | 27,06 | 27,10 | 25,84 | 26,27 | -3,24% | 150,00 |
| 13.01.2026 | 26,61 | 27,29 | 26,52 | 27,15 | 2,11% | - |
| 12.01.2026 | 25,72 | 27,23 | 25,59 | 26,59 | 2,23% | - |
| 09.01.2026 | 25,17 | 26,18 | 25,12 | 26,01 | 3,26% | 1.160,00 |
| 08.01.2026 | 24,91 | 25,80 | 24,89 | 25,19 | 0,48% | 40,00 |
| 07.01.2026 | 25,99 | 26,07 | 24,90 | 25,07 | -3,84% | 714,00 |