28,370$
-1,49%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 28,60 | 29,46 | 28,16 | 28,37 | -1,49% | 561.644,00 |
| 15.09.2025 | 27,80 | 29,22 | 27,71 | 28,80 | 5,15% | 700.723,00 |
| 12.09.2025 | 27,17 | 27,85 | 26,84 | 27,39 | 0,22% | 735.155,00 |
| 11.09.2025 | 27,77 | 28,15 | 26,91 | 27,33 | -2,46% | 670.849,00 |
| 10.09.2025 | 26,25 | 28,46 | 26,05 | 28,02 | 12,67% | 1.218.949,00 |
| 09.09.2025 | 28,54 | 28,63 | 24,67 | 24,87 | 2,47% | 763.824,00 |
| 08.09.2025 | 26,00 | 26,00 | 23,77 | 24,27 | -6,40% | 659.345,00 |
| 05.09.2025 | 26,29 | 26,68 | 25,23 | 25,93 | -0,27% | 474.410,00 |
| 04.09.2025 | 25,56 | 26,04 | 25,46 | 26,00 | 1,36% | 356.272,00 |
| 03.09.2025 | 25,50 | 26,08 | 25,37 | 25,65 | 0,75% | 527.361,00 |
| 02.09.2025 | 26,07 | 26,73 | 24,88 | 25,46 | 0,12% | 642.775,00 |
| 29.08.2025 | 25,41 | 25,90 | 24,98 | 25,43 | 0,55% | 430.329,00 |
| 28.08.2025 | 24,76 | 25,43 | 24,41 | 25,29 | 3,06% | 414.129,00 |
| 27.08.2025 | 25,00 | 25,53 | 24,41 | 24,54 | -2,23% | 541.494,00 |
| 26.08.2025 | 24,67 | 25,60 | 24,67 | 25,10 | 1,29% | 501.169,00 |
| 25.08.2025 | 23,81 | 25,04 | 23,81 | 24,78 | 1,72% | 519.100,00 |
| 22.08.2025 | 22,60 | 24,52 | 22,60 | 24,36 | 7,22% | 782.872,00 |
| 21.08.2025 | 22,39 | 22,98 | 22,04 | 22,72 | 0,35% | 347.880,00 |
| 20.08.2025 | 22,31 | 22,96 | 22,18 | 22,64 | 0,62% | 1.258.100,00 |
| 19.08.2025 | 22,79 | 22,99 | 22,20 | 22,50 | -1,19% | 453.351,00 |
| 18.08.2025 | 21,96 | 22,89 | 21,89 | 22,77 | 6,25% | 645.650,00 |
| 15.08.2025 | 20,65 | 22,41 | 20,07 | 21,43 | 5,05% | 657.299,00 |
| 14.08.2025 | 20,00 | 20,64 | 19,79 | 20,40 | -1,26% | 542.142,00 |
| 13.08.2025 | 20,00 | 21,06 | 19,87 | 20,66 | 4,98% | 731.095,00 |
| 12.08.2025 | 19,69 | 20,03 | 19,26 | 19,68 | 0,51% | 457.955,00 |
| 11.08.2025 | 20,40 | 20,73 | 19,13 | 19,58 | -2,64% | 438.801,00 |
| 08.08.2025 | 20,30 | 20,53 | 19,59 | 20,11 | 0,50% | 623.699,00 |
| 07.08.2025 | 20,77 | 21,65 | 19,84 | 20,01 | -1,77% | 661.731,00 |
| 06.08.2025 | 24,78 | 24,96 | 19,89 | 20,37 | -18,13% | 1.630.798,00 |
| 05.08.2025 | 21,65 | 25,07 | 20,79 | 24,88 | 48,98% | 3.210.557,00 |
| 04.08.2025 | 16,18 | 16,78 | 15,90 | 16,70 | 5,23% | 599.056,00 |
| 01.08.2025 | 16,34 | 16,50 | 15,52 | 15,87 | -6,21% | 624.835,00 |
| 31.07.2025 | 16,85 | 17,33 | 16,61 | 16,92 | 1,26% | 485.509,00 |
| 30.07.2025 | 17,88 | 18,29 | 16,39 | 16,71 | -6,54% | 642.493,00 |
| 29.07.2025 | 18,08 | 18,17 | 17,42 | 17,88 | -0,17% | 775.035,00 |
| 28.07.2025 | 18,13 | 18,14 | 17,74 | 17,91 | -1,16% | 351.085,00 |
| 25.07.2025 | 18,50 | 18,98 | 18,04 | 18,12 | -3,51% | 448.190,00 |
| 24.07.2025 | 19,53 | 19,59 | 18,67 | 18,78 | -4,23% | 363.455,00 |
| 23.07.2025 | 19,42 | 19,68 | 18,96 | 19,61 | 1,92% | 441.066,00 |
| 22.07.2025 | 17,97 | 19,72 | 17,93 | 19,24 | 7,91% | 957.306,00 |
| 21.07.2025 | 18,68 | 18,81 | 17,80 | 17,83 | -2,09% | 457.910,00 |
| 18.07.2025 | 18,45 | 18,67 | 18,07 | 18,21 | -0,82% | 2.860.123,00 |
| 17.07.2025 | 18,27 | 18,50 | 17,81 | 18,36 | 0,33% | 989.908,00 |
| 16.07.2025 | 18,01 | 18,49 | 17,31 | 18,30 | -0,22% | 1.387.975,00 |
| 15.07.2025 | 19,00 | 19,87 | 17,97 | 18,34 | -1,29% | 1.015.098,00 |
| 14.07.2025 | 18,00 | 18,85 | 17,64 | 18,58 | 3,45% | 985.491,00 |
| 11.07.2025 | 17,41 | 18,65 | 17,11 | 17,96 | 1,13% | 1.553.120,00 |
| 10.07.2025 | 16,45 | 17,82 | 16,28 | 17,76 | 8,03% | 551.795,00 |
| 09.07.2025 | 16,75 | 16,76 | 16,00 | 16,44 | -0,24% | 381.751,00 |
| 08.07.2025 | 16,15 | 16,61 | 15,81 | 16,48 | 2,55% | 874.703,00 |
| 07.07.2025 | 16,56 | 16,90 | 15,99 | 16,07 | -4,40% | 401.533,00 |
| 03.07.2025 | 16,42 | 17,00 | 16,29 | 16,81 | 3,32% | 255.292,00 |
| 02.07.2025 | 16,20 | 16,89 | 16,02 | 16,27 | 2,20% | 406.845,00 |
| 01.07.2025 | 15,20 | 16,56 | 15,01 | 15,92 | 4,81% | 403.180,00 |
| 30.06.2025 | 15,28 | 15,46 | 14,88 | 15,19 | 0,20% | 374.326,00 |
| 27.06.2025 | 15,62 | 15,67 | 14,68 | 15,16 | -2,57% | 545.613,00 |
| 26.06.2025 | 14,99 | 15,99 | 14,99 | 15,56 | 5,06% | 359.916,00 |
| 25.06.2025 | 15,15 | 15,15 | 14,43 | 14,81 | -0,54% | 418.654,00 |
| 24.06.2025 | 14,81 | 15,31 | 14,47 | 14,89 | 3,62% | 455.845,00 |
| 23.06.2025 | 14,63 | 15,04 | 14,08 | 14,37 | -4,20% | 606.014,00 |
| 20.06.2025 | 15,97 | 16,26 | 14,98 | 15,00 | -6,83% | 1.189.307,00 |
| 18.06.2025 | 16,09 | 16,62 | 15,94 | 16,10 | 0,31% | 431.149,00 |
| 17.06.2025 | 16,19 | 16,56 | 15,64 | 16,05 | -2,90% | 388.196,00 |
| 16.06.2025 | 16,16 | 16,90 | 16,16 | 16,53 | 4,29% | 450.357,00 |
| 13.06.2025 | 15,58 | 16,11 | 15,45 | 15,85 | -1,00% | 361.211,00 |
| 12.06.2025 | 15,40 | 16,20 | 15,40 | 16,01 | 0,88% | 208.401,00 |
| 11.06.2025 | 15,81 | 16,09 | 15,52 | 15,87 | 1,54% | 333.035,00 |
| 10.06.2025 | 16,09 | 16,27 | 15,29 | 15,63 | -2,13% | 389.385,00 |
| 09.06.2025 | 15,98 | 16,38 | 15,64 | 15,97 | 2,97% | 437.737,00 |
| 06.06.2025 | 15,42 | 15,73 | 15,03 | 15,51 | 4,44% | 415.091,00 |
| 05.06.2025 | 14,81 | 15,13 | 14,58 | 14,85 | 0,13% | 235.756,00 |
| 04.06.2025 | 15,28 | 15,43 | 14,68 | 14,83 | -3,26% | 315.666,00 |
| 03.06.2025 | 13,63 | 15,42 | 13,36 | 15,33 | 13,30% | 574.217,00 |
| 02.06.2025 | 13,62 | 13,83 | 12,96 | 13,53 | -1,81% | 383.965,00 |
| 30.05.2025 | 14,23 | 14,31 | 13,76 | 13,78 | -4,04% | 552.374,00 |
| 29.05.2025 | 14,39 | 14,47 | 13,82 | 14,36 | 2,13% | 614.238,00 |
| 28.05.2025 | 14,39 | 14,44 | 13,72 | 14,06 | -0,92% | 354.292,00 |
| 27.05.2025 | 13,94 | 14,33 | 13,54 | 14,19 | 3,96% | 339.872,00 |
| 23.05.2025 | 13,34 | 13,82 | 13,34 | 13,65 | 0,00% | 247.759,00 |
| 22.05.2025 | 13,70 | 13,77 | 12,96 | 13,65 | -3,60% | 567.330,00 |
| 21.05.2025 | 14,45 | 14,75 | 14,14 | 14,16 | -3,41% | 376.794,00 |
| 20.05.2025 | 14,68 | 15,27 | 14,50 | 14,66 | -0,14% | 392.226,00 |
| 19.05.2025 | 14,44 | 14,95 | 14,26 | 14,68 | -1,87% | 381.351,00 |
| 16.05.2025 | 14,69 | 15,15 | 14,50 | 14,96 | 1,36% | 449.507,00 |
| 15.05.2025 | 13,92 | 14,91 | 13,62 | 14,76 | 3,87% | 404.410,00 |
| 14.05.2025 | 14,41 | 14,73 | 13,96 | 14,21 | -2,47% | 401.407,00 |
| 13.05.2025 | 14,61 | 15,60 | 14,53 | 14,57 | 0,14% | 1.071.908,00 |
| 12.05.2025 | 13,99 | 14,85 | 13,69 | 14,55 | 8,91% | 890.703,00 |
| 09.05.2025 | 13,34 | 13,82 | 13,14 | 13,36 | 1,29% | 473.644,00 |
| 08.05.2025 | 12,98 | 13,50 | 12,51 | 13,19 | 4,10% | 648.477,00 |
| 07.05.2025 | 12,95 | 13,56 | 12,37 | 12,67 | -2,54% | 730.071,00 |
| 06.05.2025 | 14,00 | 15,59 | 12,92 | 13,00 | 11,78% | 2.129.515,00 |
| 05.05.2025 | 11,92 | 12,08 | 11,48 | 11,63 | -3,08% | 570.661,00 |
| 02.05.2025 | 11,21 | 12,06 | 11,21 | 12,00 | 8,50% | 881.303,00 |
| 01.05.2025 | 10,85 | 11,55 | 10,85 | 11,06 | 4,05% | 546.299,00 |
| 30.04.2025 | 10,35 | 10,63 | 10,17 | 10,63 | -2,12% | 532.715,00 |
| 29.04.2025 | 10,80 | 11,09 | 10,55 | 10,86 | 1,31% | 434.895,00 |
| 28.04.2025 | 10,65 | 10,93 | 10,41 | 10,72 | -0,28% | 422.873,00 |
| 25.04.2025 | 9,99 | 10,90 | 9,99 | 10,75 | 6,86% | 621.959,00 |
| 24.04.2025 | 9,60 | 10,09 | 9,42 | 10,06 | 6,91% | 542.598,00 |