34,280$
3,16%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 33,95 | 34,52 | 33,43 | 34,28 | 3,16% | 219.194,00 |
| 12.09.2024 | 33,26 | 33,87 | 31,90 | 33,23 | -0,09% | 238.659,00 |
| 11.09.2024 | 31,22 | 34,33 | 31,04 | 33,26 | 8,73% | 467.607,00 |
| 10.09.2024 | 30,09 | 30,80 | 28,59 | 30,59 | 1,66% | 321.887,00 |
| 09.09.2024 | 29,65 | 30,39 | 29,22 | 30,09 | 2,31% | 282.630,00 |
| 06.09.2024 | 31,44 | 31,55 | 28,19 | 29,41 | -7,05% | 340.992,00 |
| 05.09.2024 | 30,11 | 31,96 | 30,05 | 31,64 | 8,02% | 275.871,00 |
| 04.09.2024 | 28,26 | 29,53 | 28,11 | 29,29 | -0,78% | 235.650,00 |
| 03.09.2024 | 30,23 | 30,50 | 28,39 | 29,52 | -3,05% | 326.378,00 |
| 30.08.2024 | 30,26 | 30,71 | 29,63 | 30,45 | 1,57% | 188.918,00 |
| 29.08.2024 | 29,39 | 30,36 | 28,87 | 29,98 | 3,41% | 198.520,00 |
| 28.08.2024 | 29,45 | 29,88 | 28,63 | 28,99 | -2,13% | 143.994,00 |
| 27.08.2024 | 30,23 | 30,35 | 29,32 | 29,62 | -1,56% | 181.493,00 |
| 26.08.2024 | 30,05 | 30,50 | 29,68 | 30,09 | 1,38% | 226.472,00 |
| 23.08.2024 | 27,83 | 29,72 | 27,63 | 29,68 | 7,73% | 223.593,00 |
| 22.08.2024 | 28,22 | 28,54 | 27,24 | 27,55 | -2,34% | 145.778,00 |
| 21.08.2024 | 28,02 | 28,52 | 27,53 | 28,21 | 1,51% | 171.652,00 |
| 20.08.2024 | 29,17 | 29,37 | 27,27 | 27,79 | -5,02% | 228.936,00 |
| 19.08.2024 | 27,99 | 29,37 | 27,99 | 29,26 | 5,06% | 309.164,00 |
| 16.08.2024 | 27,86 | 28,63 | 27,55 | 27,85 | -0,54% | 260.183,00 |
| 15.08.2024 | 27,66 | 28,61 | 27,45 | 28,00 | 3,32% | 357.903,00 |
| 14.08.2024 | 28,23 | 28,26 | 26,35 | 27,10 | -4,78% | 344.595,00 |
| 13.08.2024 | 27,32 | 28,47 | 27,23 | 28,46 | 6,67% | 216.043,00 |
| 12.08.2024 | 26,65 | 27,39 | 26,12 | 26,68 | -0,15% | 415.668,00 |
| 09.08.2024 | 29,11 | 29,11 | 26,42 | 26,72 | -7,70% | 316.680,00 |
| 08.08.2024 | 28,27 | 29,41 | 27,12 | 28,95 | 3,69% | 381.836,00 |
| 07.08.2024 | 29,54 | 30,96 | 27,79 | 27,92 | -2,82% | 446.831,00 |
| 06.08.2024 | 26,62 | 30,00 | 24,75 | 28,73 | 7,00% | 919.871,00 |
| 05.08.2024 | 25,41 | 27,81 | 24,99 | 26,85 | -2,04% | 779.260,00 |
| 02.08.2024 | 27,93 | 28,42 | 26,60 | 27,41 | -5,65% | 519.308,00 |
| 01.08.2024 | 31,86 | 33,04 | 28,72 | 29,05 | -7,98% | 469.349,00 |
| 31.07.2024 | 31,18 | 33,00 | 30,74 | 31,57 | 2,47% | 461.189,00 |
| 30.07.2024 | 31,02 | 32,17 | 30,50 | 30,81 | -0,55% | 310.380,00 |
| 29.07.2024 | 30,85 | 31,91 | 30,23 | 30,98 | 0,29% | 364.204,00 |
| 26.07.2024 | 33,24 | 34,65 | 30,85 | 30,89 | -4,39% | 504.620,00 |
| 25.07.2024 | 31,31 | 33,03 | 30,95 | 32,31 | 2,57% | 406.354,00 |
| 24.07.2024 | 32,51 | 33,44 | 31,45 | 31,50 | -2,60% | 359.126,00 |
| 23.07.2024 | 32,26 | 32,70 | 31,52 | 32,34 | -1,43% | 505.541,00 |
| 22.07.2024 | 33,32 | 33,32 | 31,23 | 32,81 | 4,13% | 442.475,00 |
| 19.07.2024 | 32,03 | 32,65 | 31,36 | 31,51 | -1,56% | 2.165.459,00 |
| 18.07.2024 | 32,76 | 33,83 | 31,59 | 32,01 | -1,90% | 466.797,00 |
| 17.07.2024 | 33,00 | 34,00 | 31,81 | 32,63 | -2,86% | 452.357,00 |
| 16.07.2024 | 31,51 | 33,66 | 30,39 | 33,59 | 7,76% | 565.023,00 |
| 15.07.2024 | 32,67 | 32,67 | 30,50 | 31,17 | -6,42% | 527.847,00 |
| 12.07.2024 | 32,08 | 33,85 | 31,79 | 33,31 | 5,51% | 521.817,00 |
| 11.07.2024 | 28,87 | 32,29 | 28,87 | 31,57 | 16,49% | 775.211,00 |
| 10.07.2024 | 26,06 | 27,30 | 25,20 | 27,10 | 5,04% | 411.265,00 |
| 09.07.2024 | 25,87 | 26,16 | 24,50 | 25,80 | -2,01% | 676.388,00 |
| 08.07.2024 | 27,78 | 28,86 | 26,11 | 26,33 | -3,52% | 512.617,00 |
| 05.07.2024 | 27,16 | 27,37 | 26,22 | 27,29 | 0,55% | 338.949,00 |
| 03.07.2024 | 27,08 | 28,24 | 26,66 | 27,14 | 0,89% | 364.772,00 |
| 02.07.2024 | 26,00 | 26,99 | 25,77 | 26,90 | 3,46% | 624.153,00 |
| 01.07.2024 | 29,13 | 29,13 | 25,99 | 26,00 | -9,75% | 477.036,00 |
| 28.06.2024 | 30,96 | 31,08 | 28,41 | 28,81 | -6,25% | 1.022.689,00 |
| 27.06.2024 | 30,69 | 31,08 | 30,02 | 30,73 | 0,00% | 393.962,00 |
| 26.06.2024 | 31,20 | 31,78 | 30,44 | 30,73 | -2,32% | 234.713,00 |
| 25.06.2024 | 31,55 | 32,09 | 30,86 | 31,46 | -1,26% | 350.841,00 |
| 24.06.2024 | 31,96 | 32,41 | 31,16 | 31,86 | -0,38% | 356.708,00 |
| 21.06.2024 | 33,06 | 33,07 | 31,80 | 31,98 | -4,17% | 591.139,00 |
| 20.06.2024 | 32,88 | 33,57 | 32,30 | 33,37 | -0,03% | 317.076,00 |
| 18.06.2024 | 32,49 | 33,68 | 32,32 | 33,38 | 2,20% | 314.496,00 |
| 17.06.2024 | 32,87 | 33,49 | 32,42 | 32,66 | -0,97% | 357.286,00 |
| 14.06.2024 | 34,03 | 34,43 | 32,95 | 32,98 | -4,54% | 274.270,00 |
| 13.06.2024 | 35,37 | 35,51 | 33,55 | 34,55 | -2,81% | 279.477,00 |
| 12.06.2024 | 36,62 | 37,13 | 34,87 | 35,55 | 2,57% | 430.894,00 |
| 11.06.2024 | 34,09 | 34,80 | 33,01 | 34,66 | 0,43% | 229.537,00 |
| 10.06.2024 | 33,05 | 34,97 | 33,02 | 34,51 | 3,14% | 341.815,00 |
| 07.06.2024 | 34,25 | 34,95 | 32,78 | 33,46 | -5,80% | 549.114,00 |
| 06.06.2024 | 35,90 | 36,04 | 35,01 | 35,52 | -1,61% | 383.915,00 |
| 05.06.2024 | 35,22 | 36,26 | 34,80 | 36,10 | 4,06% | 234.373,00 |
| 04.06.2024 | 34,90 | 35,62 | 34,10 | 34,69 | -5,09% | 345.881,00 |
| 03.06.2024 | 37,62 | 37,77 | 36,38 | 36,55 | 0,08% | 486.517,00 |
| 31.05.2024 | 36,74 | 36,90 | 35,19 | 36,52 | 0,38% | 502.956,00 |
| 30.05.2024 | 34,64 | 36,49 | 34,11 | 36,38 | 6,53% | 364.228,00 |
| 29.05.2024 | 33,14 | 34,53 | 32,76 | 34,15 | -1,56% | 515.797,00 |
| 28.05.2024 | 34,71 | 35,09 | 33,73 | 34,69 | 2,15% | 880.374,00 |
| 24.05.2024 | 32,38 | 34,80 | 32,13 | 33,96 | 5,37% | 595.097,00 |
| 23.05.2024 | 31,49 | 33,10 | 30,72 | 32,23 | 1,96% | 674.389,00 |
| 22.05.2024 | 29,28 | 31,87 | 29,25 | 31,61 | 6,43% | 546.074,00 |
| 21.05.2024 | 27,54 | 30,38 | 27,08 | 29,70 | 6,30% | 800.550,00 |
| 20.05.2024 | 27,52 | 28,32 | 26,89 | 27,94 | 2,16% | 489.627,00 |
| 17.05.2024 | 27,24 | 27,72 | 26,87 | 27,35 | -0,18% | 364.649,00 |
| 16.05.2024 | 28,04 | 28,04 | 26,25 | 27,40 | -2,32% | 599.245,00 |
| 15.05.2024 | 30,66 | 30,96 | 27,68 | 28,05 | -6,44% | 670.144,00 |
| 14.05.2024 | 29,86 | 31,14 | 29,81 | 29,98 | 4,97% | 836.565,00 |
| 13.05.2024 | 27,96 | 29,66 | 27,96 | 28,56 | 3,40% | 932.120,00 |
| 10.05.2024 | 28,68 | 28,88 | 27,02 | 27,62 | -1,22% | 600.956,00 |
| 09.05.2024 | 27,00 | 28,40 | 26,09 | 27,96 | 3,79% | 480.480,00 |
| 08.05.2024 | 23,80 | 28,93 | 23,76 | 26,94 | 21,13% | 1.554.876,00 |
| 07.05.2024 | 22,79 | 23,03 | 22,23 | 22,24 | -1,98% | 379.375,00 |
| 06.05.2024 | 22,65 | 22,89 | 22,21 | 22,69 | 1,25% | 288.173,00 |
| 03.05.2024 | 22,47 | 23,98 | 21,92 | 22,41 | 4,48% | 447.847,00 |
| 02.05.2024 | 21,20 | 21,75 | 20,56 | 21,45 | 4,69% | 362.323,00 |
| 01.05.2024 | 20,98 | 21,65 | 20,35 | 20,49 | -2,10% | 303.660,00 |
| 30.04.2024 | 21,06 | 21,16 | 20,37 | 20,93 | -3,64% | 460.869,00 |
| 29.04.2024 | 21,81 | 22,47 | 21,67 | 21,72 | 1,12% | 356.033,00 |
| 26.04.2024 | 21,08 | 22,30 | 21,08 | 21,48 | 2,38% | 358.975,00 |
| 25.04.2024 | 20,88 | 21,04 | 19,98 | 20,98 | -1,46% | 312.632,00 |
| 24.04.2024 | 20,57 | 21,63 | 20,57 | 21,29 | 1,91% | 437.634,00 |
| 23.04.2024 | 18,99 | 21,41 | 18,87 | 20,89 | 9,43% | 547.479,00 |