25,260$
5,21%
Echtzeit-Aktienkurs Ameresco
Bid:
Ask:
Aktienkurse zur Ameresco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 25,32 | 25,80 | 24,55 | 25,26 | 5,21% | 879.829,00 |
| 07.04.2026 | 24,07 | 24,49 | 23,23 | 24,01 | 0,04% | 767.076,00 |
| 06.04.2026 | 24,51 | 24,78 | 23,75 | 24,00 | -2,40% | 465.156,00 |
| 02.04.2026 | 23,82 | 25,05 | 23,20 | 24,59 | -0,32% | 754.956,00 |
| 01.04.2026 | 24,84 | 25,70 | 23,65 | 24,67 | -3,25% | 779.914,00 |
| 31.03.2026 | 25,18 | 25,62 | 24,03 | 25,50 | 2,95% | 952.478,00 |
| 30.03.2026 | 27,49 | 27,49 | 24,70 | 24,77 | -7,40% | 513.533,00 |
| 27.03.2026 | 27,17 | 27,57 | 26,37 | 26,75 | -1,83% | 651.693,00 |
| 26.03.2026 | 28,40 | 29,12 | 27,04 | 27,25 | -5,28% | 550.052,00 |
| 25.03.2026 | 28,95 | 29,05 | 27,62 | 28,77 | 1,59% | 654.117,00 |
| 24.03.2026 | 27,45 | 28,60 | 27,43 | 28,32 | 2,16% | 335.242,00 |
| 23.03.2026 | 27,19 | 28,00 | 26,99 | 27,72 | 3,98% | 541.697,00 |
| 20.03.2026 | 27,17 | 27,75 | 25,83 | 26,66 | -0,63% | 1.305.829,00 |
| 19.03.2026 | 25,93 | 27,25 | 25,36 | 26,83 | 0,56% | 335.089,00 |
| 18.03.2026 | 25,85 | 26,77 | 25,52 | 26,68 | 2,14% | 443.163,00 |
| 17.03.2026 | 25,95 | 26,30 | 25,49 | 26,12 | 2,07% | 289.333,00 |
| 16.03.2026 | 25,65 | 25,85 | 24,77 | 25,59 | 3,56% | 417.612,00 |
| 13.03.2026 | 26,38 | 26,54 | 24,67 | 24,71 | -5,97% | 644.020,00 |
| 12.03.2026 | 25,56 | 26,97 | 25,13 | 26,28 | 1,78% | 490.734,00 |
| 11.03.2026 | 26,89 | 26,90 | 25,80 | 25,82 | -2,05% | 619.935,00 |
| 10.03.2026 | 26,30 | 26,88 | 25,81 | 26,36 | 0,46% | 474.857,00 |
| 09.03.2026 | 24,68 | 26,58 | 24,51 | 26,24 | 2,10% | 394.363,00 |
| 06.03.2026 | 26,61 | 26,61 | 25,65 | 25,70 | -5,31% | 559.447,00 |
| 05.03.2026 | 27,68 | 27,91 | 26,65 | 27,14 | -3,59% | 424.676,00 |
| 04.03.2026 | 28,58 | 29,81 | 28,11 | 28,15 | 0,90% | 520.243,00 |
| 03.03.2026 | 31,00 | 31,15 | 26,30 | 27,90 | -9,85% | 1.175.219,00 |
| 02.03.2026 | 29,83 | 31,35 | 29,21 | 30,95 | 1,61% | 459.632,00 |
| 27.02.2026 | 31,28 | 31,28 | 29,57 | 30,46 | -4,42% | 483.827,00 |
| 26.02.2026 | 32,24 | 32,30 | 30,66 | 31,87 | -3,01% | 437.316,00 |
| 25.02.2026 | 33,40 | 33,60 | 32,67 | 32,86 | -1,14% | 332.087,00 |
| 24.02.2026 | 32,96 | 33,74 | 31,75 | 33,24 | -1,45% | 368.700,00 |
| 20.02.2026 | 33,85 | 34,57 | 32,96 | 33,73 | -0,65% | 457.998,00 |
| 19.02.2026 | 33,23 | 34,00 | 32,34 | 33,95 | 3,10% | 315.476,00 |
| 18.02.2026 | 32,82 | 33,90 | 32,47 | 32,93 | 1,35% | 354.434,00 |
| 17.02.2026 | 33,06 | 33,06 | 31,15 | 32,49 | -0,58% | 488.952,00 |
| 13.02.2026 | 33,45 | 34,15 | 32,19 | 32,68 | -1,83% | 434.698,00 |
| 12.02.2026 | 33,95 | 34,12 | 33,00 | 33,29 | -1,19% | 383.950,00 |
| 11.02.2026 | 33,30 | 33,73 | 31,32 | 33,69 | 2,87% | 555.882,00 |
| 10.02.2026 | 32,16 | 33,85 | 31,41 | 32,75 | 1,21% | 436.434,00 |
| 09.02.2026 | 31,50 | 32,76 | 30,39 | 32,36 | 4,66% | 555.533,00 |
| 06.02.2026 | 27,86 | 31,54 | 27,43 | 30,92 | 16,11% | 902.854,00 |
| 05.02.2026 | 29,42 | 29,56 | 26,29 | 26,63 | -11,32% | 752.506,00 |
| 04.02.2026 | 31,85 | 32,76 | 29,00 | 30,03 | -4,48% | 315.825,00 |
| 03.02.2026 | 31,35 | 32,14 | 30,12 | 31,44 | 2,85% | 383.358,00 |
| 02.02.2026 | 30,72 | 31,54 | 29,93 | 30,57 | -2,46% | 375.746,00 |
| 30.01.2026 | 31,90 | 33,21 | 30,94 | 31,34 | -3,18% | 446.016,00 |
| 29.01.2026 | 33,50 | 33,70 | 31,64 | 32,37 | -2,82% | 445.164,00 |
| 28.01.2026 | 33,86 | 34,01 | 32,71 | 33,31 | 0,88% | 406.923,00 |
| 27.01.2026 | 32,25 | 33,83 | 31,86 | 33,02 | 3,61% | 431.845,00 |
| 26.01.2026 | 32,34 | 32,72 | 31,86 | 31,87 | -2,60% | 288.645,00 |
| 22.01.2026 | 32,13 | 33,29 | 32,13 | 32,72 | 2,57% | 525.530,00 |
| 21.01.2026 | 31,18 | 32,56 | 30,89 | 31,90 | 2,37% | 665.955,00 |
| 20.01.2026 | 32,21 | 32,60 | 30,69 | 31,16 | -5,97% | 651.239,00 |
| 16.01.2026 | 31,58 | 33,82 | 31,06 | 33,14 | 5,81% | 1.887.434,00 |
| 15.01.2026 | 30,59 | 31,71 | 30,35 | 31,32 | 2,22% | 467.502,00 |
| 14.01.2026 | 31,13 | 31,26 | 30,07 | 30,64 | -2,98% | 734.696,00 |
| 13.01.2026 | 31,45 | 31,80 | 31,02 | 31,58 | 1,64% | 303.733,00 |
| 12.01.2026 | 30,49 | 31,82 | 30,27 | 31,07 | 2,58% | 373.575,00 |
| 09.01.2026 | 29,79 | 30,68 | 29,66 | 30,29 | 3,45% | 315.258,00 |
| 08.01.2026 | 29,22 | 30,10 | 28,99 | 29,28 | 0,07% | 428.989,00 |
| 07.01.2026 | 29,93 | 30,29 | 29,06 | 29,26 | -3,94% | 472.297,00 |
| 06.01.2026 | 30,77 | 30,92 | 29,51 | 30,46 | -1,49% | 590.000,00 |
| 05.01.2026 | 30,95 | 31,04 | 29,74 | 30,92 | 0,82% | 309.237,00 |
| 02.01.2026 | 30,00 | 31,12 | 29,66 | 30,67 | 4,71% | 314.318,00 |
| 31.12.2025 | 29,50 | 29,50 | 28,72 | 29,29 | -0,41% | 480.564,00 |
| 30.12.2025 | 30,17 | 30,66 | 29,35 | 29,41 | -2,19% | 273.996,00 |
| 29.12.2025 | 29,96 | 30,90 | 29,83 | 30,07 | -0,36% | 257.999,00 |
| 26.12.2025 | 30,31 | 30,34 | 29,72 | 30,18 | -0,53% | 177.524,00 |
| 24.12.2025 | 29,85 | 30,42 | 29,52 | 30,34 | 0,03% | 209.986,00 |
| 23.12.2025 | 30,40 | 30,59 | 29,77 | 30,33 | -1,65% | 259.815,00 |
| 22.12.2025 | 30,00 | 31,11 | 29,67 | 30,84 | 4,12% | 471.258,00 |
| 19.12.2025 | 29,75 | 30,25 | 29,29 | 29,62 | 0,17% | 848.409,00 |
| 18.12.2025 | 29,85 | 30,51 | 29,05 | 29,57 | 1,51% | 662.325,00 |
| 17.12.2025 | 29,64 | 30,60 | 29,05 | 29,13 | -1,59% | 435.788,00 |
| 16.12.2025 | 29,26 | 29,82 | 28,69 | 29,60 | -0,17% | 617.229,00 |
| 15.12.2025 | 30,44 | 30,79 | 29,26 | 29,65 | -1,36% | 609.514,00 |
| 12.12.2025 | 32,16 | 32,16 | 29,78 | 30,06 | -6,38% | 438.603,00 |
| 11.12.2025 | 31,46 | 32,32 | 30,69 | 32,11 | 1,42% | 594.488,00 |
| 10.12.2025 | 32,10 | 32,42 | 31,16 | 31,66 | -1,98% | 468.537,00 |
| 09.12.2025 | 32,20 | 33,00 | 31,84 | 32,30 | -0,62% | 571.897,00 |
| 08.12.2025 | 33,34 | 33,57 | 32,36 | 32,50 | -2,26% | 387.038,00 |
| 05.12.2025 | 33,70 | 33,96 | 32,50 | 33,25 | -2,38% | 558.766,00 |
| 04.12.2025 | 35,02 | 36,02 | 34,00 | 34,06 | -2,63% | 429.575,00 |
| 03.12.2025 | 35,05 | 35,36 | 33,79 | 34,98 | -0,26% | 637.885,00 |
| 02.12.2025 | 35,89 | 36,40 | 34,57 | 35,07 | 0,34% | 632.861,00 |
| 01.12.2025 | 34,00 | 35,22 | 33,50 | 34,95 | 0,69% | 439.543,00 |
| 28.11.2025 | 34,65 | 34,80 | 34,10 | 34,71 | 0,17% | 161.098,00 |
| 26.11.2025 | 33,60 | 34,72 | 33,39 | 34,65 | 4,15% | 616.383,00 |
| 25.11.2025 | 32,75 | 33,64 | 31,84 | 33,27 | 2,21% | 268.272,00 |
| 24.11.2025 | 31,41 | 32,89 | 31,30 | 32,55 | 6,65% | 338.514,00 |
| 20.11.2025 | 32,79 | 32,79 | 30,24 | 30,52 | -1,64% | 430.345,00 |
| 19.11.2025 | 31,14 | 32,24 | 30,62 | 31,03 | -0,35% | 421.283,00 |
| 18.11.2025 | 30,35 | 31,80 | 30,01 | 31,14 | 0,19% | 540.975,00 |
| 17.11.2025 | 31,88 | 32,01 | 30,59 | 31,08 | -1,40% | 395.420,00 |
| 13.11.2025 | 33,29 | 33,94 | 31,45 | 31,52 | -6,52% | 552.703,00 |
| 12.11.2025 | 35,35 | 35,37 | 32,95 | 33,72 | -3,90% | 559.530,00 |
| 11.11.2025 | 35,31 | 36,12 | 34,31 | 35,09 | -2,28% | 319.854,00 |
| 10.11.2025 | 36,95 | 36,96 | 35,18 | 35,91 | 1,81% | 432.940,00 |
| 07.11.2025 | 36,23 | 36,23 | 33,42 | 35,27 | -3,63% | 742.000,00 |
| 06.11.2025 | 37,64 | 37,97 | 35,95 | 36,60 | -2,24% | 442.557,00 |