31,640$
-1,59%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 32,01 | 33,30 | 30,94 | 31,64 | -1,59% | 603.216,00 |
| 06.11.2024 | 32,88 | 33,35 | 29,01 | 32,15 | -9,18% | 895.938,00 |
| 05.11.2024 | 33,19 | 35,52 | 32,91 | 35,40 | 5,73% | 334.564,00 |
| 04.11.2024 | 32,76 | 34,26 | 32,76 | 33,48 | 3,56% | 552.634,00 |
| 01.11.2024 | 31,34 | 32,67 | 30,77 | 32,33 | 5,07% | 325.407,00 |
| 31.10.2024 | 30,00 | 31,50 | 29,76 | 30,77 | 2,60% | 256.244,00 |
| 30.10.2024 | 29,95 | 31,13 | 29,92 | 29,99 | -0,56% | 231.923,00 |
| 29.10.2024 | 30,93 | 30,96 | 29,75 | 30,16 | -4,98% | 319.927,00 |
| 28.10.2024 | 31,09 | 33,10 | 30,98 | 31,74 | 4,03% | 219.878,00 |
| 25.10.2024 | 31,84 | 32,13 | 30,22 | 30,51 | -3,33% | 221.914,00 |
| 24.10.2024 | 31,53 | 31,91 | 30,71 | 31,56 | 2,53% | 329.674,00 |
| 23.10.2024 | 29,84 | 30,88 | 29,55 | 30,78 | 2,67% | 328.621,00 |
| 22.10.2024 | 30,91 | 31,23 | 29,93 | 29,98 | -2,47% | 366.923,00 |
| 21.10.2024 | 31,29 | 32,29 | 30,72 | 30,74 | -3,49% | 233.520,00 |
| 18.10.2024 | 31,44 | 32,27 | 30,60 | 31,85 | 3,07% | 705.739,00 |
| 17.10.2024 | 34,64 | 34,64 | 30,17 | 30,90 | -11,23% | 798.346,00 |
| 16.10.2024 | 34,17 | 35,26 | 33,91 | 34,81 | 4,53% | 1.011.196,00 |
| 15.10.2024 | 34,25 | 34,25 | 31,83 | 33,30 | -4,69% | 385.818,00 |
| 14.10.2024 | 34,79 | 35,00 | 34,32 | 34,94 | 0,40% | 184.476,00 |
| 11.10.2024 | 33,07 | 35,16 | 33,07 | 34,80 | 4,76% | 204.343,00 |
| 10.10.2024 | 34,35 | 34,50 | 33,01 | 33,22 | -4,81% | 139.877,00 |
| 09.10.2024 | 33,58 | 35,10 | 33,58 | 34,90 | 4,05% | 257.092,00 |
| 08.10.2024 | 34,45 | 34,52 | 33,48 | 33,54 | -3,73% | 128.002,00 |
| 07.10.2024 | 34,47 | 35,00 | 34,28 | 34,84 | 0,46% | 172.522,00 |
| 04.10.2024 | 34,95 | 35,15 | 34,12 | 34,68 | 1,11% | 229.020,00 |
| 03.10.2024 | 35,85 | 36,21 | 34,26 | 34,30 | -6,54% | 315.487,00 |
| 02.10.2024 | 37,25 | 37,44 | 36,28 | 36,70 | -1,63% | 298.306,00 |
| 01.10.2024 | 37,79 | 37,79 | 36,47 | 37,31 | -1,66% | 242.241,00 |
| 30.09.2024 | 38,07 | 38,71 | 37,63 | 37,94 | -1,71% | 237.213,00 |
| 27.09.2024 | 39,00 | 39,68 | 38,23 | 38,60 | -0,46% | 231.237,00 |
| 26.09.2024 | 37,53 | 39,06 | 36,59 | 38,78 | 6,57% | 260.841,00 |
| 25.09.2024 | 37,61 | 37,61 | 36,30 | 36,39 | -3,60% | 224.892,00 |
| 24.09.2024 | 38,03 | 38,56 | 37,17 | 37,75 | -0,11% | 380.513,00 |
| 23.09.2024 | 38,70 | 38,86 | 36,88 | 37,79 | 4,77% | 356.708,00 |
| 20.09.2024 | 35,42 | 37,21 | 34,85 | 36,07 | 0,92% | 570.044,00 |
| 19.09.2024 | 37,64 | 37,64 | 35,63 | 35,74 | -1,54% | 295.921,00 |
| 18.09.2024 | 36,11 | 38,34 | 35,41 | 36,30 | 0,14% | 291.817,00 |
| 17.09.2024 | 35,01 | 36,94 | 34,83 | 36,25 | 4,23% | 275.242,00 |
| 16.09.2024 | 34,38 | 34,96 | 33,54 | 34,78 | 1,46% | 419.559,00 |
| 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 |