23,550€
-1,67%
Echtzeit-Aktienkurs Ameresco
Bid:
Ask:
Aktienkurse zur Ameresco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 23,75 | 23,95 | 22,50 | 23,55 | -1,67% | 125,00 |
| 11.11.2026 | 25,05 | 25,80 | 23,75 | 23,95 | -3,23% | 3.018,00 |
| 10.11.2026 | 20,45 | 25,05 | 20,35 | 24,75 | 16,47% | 7.102,00 |
| 09.11.2026 | 19,48 | 21,75 | 19,28 | 21,25 | 9,25% | 7.504,00 |
| 06.11.2026 | 17,00 | 19,58 | 16,98 | 19,45 | 14,24% | - |
| 05.11.2026 | 18,80 | 19,03 | 16,13 | 17,03 | -10,39% | 1.044,00 |
| 04.11.2026 | 19,98 | 21,10 | 18,90 | 19,00 | -4,88% | 2.520,00 |
| 03.11.2026 | 18,68 | 20,03 | 18,63 | 19,98 | 6,25% | 1.400,00 |
| 02.11.2026 | 18,30 | 19,58 | 18,18 | 18,80 | 3,01% | - |
| 30.10.2026 | 18,60 | 18,65 | 17,60 | 18,25 | -2,14% | - |
| 29.10.2026 | 18,28 | 19,33 | 17,98 | 18,65 | 2,75% | 2.378,00 |
| 28.10.2026 | 17,93 | 18,45 | 17,10 | 18,15 | 1,40% | - |
| 27.10.2026 | 16,38 | 18,40 | 16,35 | 17,90 | 9,15% | - |
| 26.10.2026 | 16,60 | 16,93 | 16,35 | 16,40 | -1,20% | 1.980,00 |
| 23.10.2026 | 17,00 | 17,23 | 16,48 | 16,60 | -2,50% | - |
| 22.10.2026 | 17,45 | 17,80 | 16,80 | 17,03 | -3,81% | - |
| 21.10.2026 | 16,73 | 17,75 | 16,68 | 17,70 | 5,36% | - |
| 20.10.2026 | 16,80 | 17,30 | 16,40 | 16,80 | -0,30% | - |
| 19.10.2026 | 17,53 | 17,85 | 16,40 | 16,85 | -3,16% | 667,00 |
| 16.10.2026 | 17,95 | 18,30 | 17,20 | 17,40 | -3,60% | - |
| 15.10.2026 | 17,93 | 18,05 | 17,83 | 18,05 | 0,28% | - |
| 14.10.2026 | 18,70 | 18,75 | 17,88 | 18,00 | -3,49% | 212,00 |
| 13.10.2026 | 18,70 | 18,83 | 18,13 | 18,65 | -0,53% | 1.440,00 |
| 12.10.2026 | 19,10 | 19,23 | 18,60 | 18,75 | -2,09% | - |
| 09.10.2026 | 18,75 | 19,43 | 18,73 | 19,15 | 2,13% | 521,00 |
| 08.10.2026 | 19,55 | 19,55 | 18,38 | 18,75 | -4,34% | - |
| 07.10.2026 | 20,10 | 20,30 | 19,03 | 19,60 | -2,85% | 390,00 |
| 06.10.2026 | 19,18 | 20,20 | 19,15 | 20,18 | 5,08% | 364,00 |
| 05.10.2026 | 19,20 | 19,50 | 18,45 | 19,20 | 0,26% | - |
| 02.10.2026 | 18,73 | 19,88 | 18,68 | 19,15 | 2,41% | 8.500,00 |
| 01.10.2026 | 18,48 | 18,88 | 17,95 | 18,70 | 2,19% | 1.820,00 |
| 30.09.2026 | 18,63 | 19,05 | 18,25 | 18,30 | -1,35% | 478,00 |
| 29.09.2026 | 17,80 | 18,83 | 17,80 | 18,55 | 3,92% | 8.000,00 |
| 28.09.2026 | 18,80 | 19,13 | 17,80 | 17,85 | -5,56% | 8.366,00 |
| 25.09.2026 | 19,08 | 19,55 | 18,78 | 18,90 | -0,79% | - |
| 24.09.2026 | 19,88 | 19,88 | 18,50 | 19,05 | -4,63% | 280,00 |
| 23.09.2026 | 21,25 | 21,25 | 19,93 | 19,98 | -6,00% | 14.324,00 |
| 22.09.2026 | 21,00 | 21,40 | 20,85 | 21,25 | 0,95% | - |
| 21.09.2026 | 20,80 | 21,50 | 20,80 | 21,05 | 1,45% | 770,00 |
| 18.09.2026 | 20,75 | 21,25 | 20,03 | 20,75 | 0,48% | 807,00 |
| 17.09.2026 | 20,13 | 21,40 | 20,03 | 20,65 | 3,51% | - |
| 16.09.2026 | 19,40 | 20,03 | 19,23 | 19,95 | 2,84% | 152,00 |
| 15.09.2026 | 19,63 | 19,90 | 18,98 | 19,40 | -1,52% | 11.808,00 |
| 14.09.2026 | 20,45 | 20,55 | 19,40 | 19,70 | -4,14% | 6.190,00 |
| 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 |