24,990€
0,08%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 24,98 | 25,26 | 24,82 | 25,01 | 0,16% | 15,00 |
| 21.11.2024 | 25,37 | 25,90 | 24,87 | 24,97 | -1,92% | - |
| 20.11.2024 | 25,37 | 25,80 | 24,94 | 25,46 | 1,60% | - |
| 19.11.2024 | 25,20 | 25,50 | 24,72 | 25,06 | -0,67% | 70,00 |
| 18.11.2024 | 25,01 | 26,76 | 24,76 | 25,23 | 4,21% | 61,00 |
| 15.11.2024 | 25,27 | 25,74 | 23,98 | 24,21 | -4,95% | 251,00 |
| 14.11.2024 | 24,88 | 25,92 | 24,40 | 25,47 | 2,25% | 1.204,00 |
| 13.11.2024 | 24,84 | 26,21 | 24,48 | 24,91 | -0,20% | - |
| 12.11.2024 | 26,88 | 27,22 | 24,53 | 24,96 | -7,04% | 79,00 |
| 11.11.2024 | 24,74 | 26,89 | 24,74 | 26,85 | 9,46% | 89,00 |
| 08.11.2024 | 29,36 | 30,42 | 23,80 | 24,53 | -16,11% | 215,00 |
| 07.11.2024 | 29,98 | 30,85 | 28,72 | 29,24 | -2,50% | 11,00 |
| 06.11.2024 | 33,56 | 33,76 | 27,13 | 29,99 | -7,67% | 112,00 |
| 05.11.2024 | 30,82 | 32,51 | 30,54 | 32,48 | 5,76% | - |
| 04.11.2024 | 29,68 | 31,30 | 29,56 | 30,71 | 2,95% | - |
| 01.11.2024 | 28,30 | 30,07 | 28,28 | 29,83 | 5,15% | - |
| 31.10.2024 | 27,50 | 28,93 | 27,28 | 28,37 | 2,75% | - |
| 30.10.2024 | 27,84 | 28,70 | 27,56 | 27,61 | -0,97% | - |
| 29.10.2024 | 29,34 | 29,36 | 27,55 | 27,88 | -5,17% | - |
| 28.10.2024 | 28,36 | 30,57 | 28,24 | 29,40 | 4,26% | 200,00 |
| 25.10.2024 | 29,14 | 29,62 | 28,01 | 28,20 | -3,36% | - |
| 24.10.2024 | 28,48 | 29,45 | 28,30 | 29,18 | 2,42% | 1,00 |
| 23.10.2024 | 27,66 | 28,61 | 27,61 | 28,49 | 2,52% | - |
| 22.10.2024 | 28,36 | 28,66 | 27,68 | 27,79 | -2,25% | 21,00 |
| 21.10.2024 | 29,32 | 29,63 | 28,43 | 28,43 | -3,17% | - |
| 18.10.2024 | 28,50 | 29,71 | 28,20 | 29,36 | 2,95% | - |
| 17.10.2024 | 32,04 | 32,27 | 28,18 | 28,52 | -10,60% | 142,00 |
| 16.10.2024 | 30,56 | 32,47 | 30,54 | 31,90 | 4,15% | 571,00 |
| 15.10.2024 | 32,10 | 32,38 | 29,30 | 30,63 | -4,37% | 201,00 |
| 14.10.2024 | 31,84 | 32,09 | 31,41 | 32,03 | 0,66% | 36,00 |
| 11.10.2024 | 30,38 | 32,09 | 30,23 | 31,82 | 4,46% | - |
| 10.10.2024 | 31,88 | 31,94 | 30,21 | 30,46 | -4,33% | - |
| 09.10.2024 | 30,52 | 32,06 | 30,32 | 31,84 | 3,98% | 200,00 |
| 08.10.2024 | 31,72 | 31,79 | 30,52 | 30,62 | -3,65% | 12,00 |
| 07.10.2024 | 31,60 | 31,86 | 31,23 | 31,78 | 0,54% | - |
| 04.10.2024 | 31,12 | 31,95 | 30,92 | 31,61 | 1,48% | - |
| 03.10.2024 | 33,22 | 33,24 | 31,04 | 31,15 | -6,37% | 300,00 |
| 02.10.2024 | 33,64 | 33,92 | 33,12 | 33,27 | -1,31% | - |
| 01.10.2024 | 34,04 | 34,18 | 33,00 | 33,71 | -1,58% | 177,00 |
| 30.09.2024 | 34,56 | 34,57 | 33,74 | 34,25 | -1,18% | 164,00 |
| 27.09.2024 | 34,78 | 35,54 | 34,37 | 34,66 | -0,37% | - |
| 26.09.2024 | 32,75 | 34,95 | 31,44 | 34,79 | 6,29% | 485,00 |
| 25.09.2024 | 33,62 | 33,80 | 32,62 | 32,73 | -2,99% | 158,00 |
| 24.09.2024 | 33,98 | 34,51 | 33,20 | 33,74 | -1,03% | 524,00 |
| 23.09.2024 | 32,37 | 34,81 | 32,22 | 34,09 | 4,89% | 269,00 |
| 20.09.2024 | 32,00 | 33,27 | 31,36 | 32,50 | 1,56% | 878,00 |
| 19.09.2024 | 32,82 | 33,63 | 31,90 | 32,00 | -1,96% | 492,00 |
| 18.09.2024 | 32,64 | 34,25 | 31,97 | 32,64 | 0,09% | - |
| 17.09.2024 | 31,24 | 33,15 | 31,06 | 32,61 | 4,62% | 1,00 |
| 16.09.2024 | 30,90 | 31,42 | 30,18 | 31,17 | 1,04% | 151,00 |
| 13.09.2024 | 29,98 | 31,12 | 29,96 | 30,85 | 2,73% | 200,00 |
| 12.09.2024 | 30,26 | 30,54 | 29,00 | 30,03 | -0,36% | - |
| 11.09.2024 | 27,57 | 31,09 | 27,56 | 30,14 | 8,50% | 1.136,00 |
| 10.09.2024 | 27,22 | 27,91 | 25,90 | 27,78 | 1,91% | 900,00 |
| 09.09.2024 | 26,63 | 27,45 | 26,45 | 27,26 | 2,91% | - |
| 06.09.2024 | 28,48 | 28,49 | 25,48 | 26,49 | -7,02% | 313,00 |
| 05.09.2024 | 26,43 | 28,77 | 26,33 | 28,49 | 7,83% | - |
| 04.09.2024 | 26,59 | 26,70 | 25,85 | 26,42 | -1,12% | - |
| 03.09.2024 | 27,51 | 27,60 | 25,77 | 26,72 | -2,87% | - |
| 02.09.2024 | 27,56 | 27,56 | 27,40 | 27,51 | 0,04% | 22,00 |
| 30.08.2024 | 27,10 | 27,64 | 26,85 | 27,50 | 1,63% | 185,00 |
| 29.08.2024 | 26,11 | 27,40 | 26,07 | 27,06 | 3,56% | - |
| 28.08.2024 | 26,59 | 26,86 | 25,81 | 26,13 | -1,28% | 26,00 |
| 27.08.2024 | 26,95 | 27,57 | 26,26 | 26,47 | -1,71% | 223,00 |
| 26.08.2024 | 26,53 | 27,28 | 26,53 | 26,93 | 1,66% | 680,00 |
| 23.08.2024 | 24,80 | 26,50 | 24,80 | 26,49 | 6,86% | 2,00 |
| 22.08.2024 | 25,31 | 25,69 | 24,53 | 24,79 | -2,21% | - |
| 21.08.2024 | 25,01 | 25,64 | 24,73 | 25,35 | 1,28% | - |
| 20.08.2024 | 26,41 | 26,47 | 24,57 | 25,03 | -4,90% | - |
| 19.08.2024 | 25,21 | 26,55 | 25,09 | 26,32 | 4,07% | 1,00 |
| 16.08.2024 | 25,54 | 26,04 | 25,09 | 25,29 | -0,86% | 29,00 |
| 15.08.2024 | 24,67 | 26,05 | 24,63 | 25,51 | 3,91% | 1,00 |
| 14.08.2024 | 25,91 | 25,93 | 23,90 | 24,55 | -4,84% | 100,00 |
| 13.08.2024 | 24,44 | 25,88 | 24,34 | 25,80 | 6,00% | 25,00 |
| 12.08.2024 | 24,68 | 24,99 | 23,94 | 24,34 | -0,41% | 200,00 |
| 09.08.2024 | 26,52 | 26,62 | 24,22 | 24,44 | -7,91% | 2,00 |
| 08.08.2024 | 25,49 | 26,96 | 24,95 | 26,54 | 3,83% | 100,00 |
| 07.08.2024 | 26,50 | 28,28 | 25,46 | 25,56 | -2,85% | 211,00 |
| 06.08.2024 | 24,65 | 27,42 | 22,88 | 26,31 | 6,86% | 917,00 |
| 05.08.2024 | 24,84 | 25,33 | 22,62 | 24,62 | -1,83% | 84,00 |
| 02.08.2024 | 26,74 | 26,76 | 23,92 | 25,08 | -6,66% | 75,00 |
| 01.08.2024 | 29,24 | 30,44 | 26,65 | 26,87 | -7,95% | 257,00 |
| 31.07.2024 | 28,20 | 30,49 | 28,20 | 29,19 | 2,46% | 690,00 |
| 30.07.2024 | 28,63 | 29,60 | 28,16 | 28,49 | -0,77% | 100,00 |
| 29.07.2024 | 28,69 | 29,51 | 27,95 | 28,71 | 0,91% | 625,00 |
| 26.07.2024 | 29,85 | 31,82 | 28,45 | 28,45 | -4,43% | 81,00 |
| 25.07.2024 | 29,10 | 30,35 | 28,65 | 29,77 | 2,09% | 728,00 |
| 24.07.2024 | 29,77 | 30,68 | 29,15 | 29,16 | -2,18% | - |
| 23.07.2024 | 30,10 | 30,60 | 29,08 | 29,81 | -1,39% | 316,00 |
| 22.07.2024 | 28,95 | 30,49 | 28,76 | 30,23 | 3,88% | 1.844,00 |
| 19.07.2024 | 29,41 | 29,98 | 28,82 | 29,10 | -0,75% | - |
| 18.07.2024 | 29,89 | 31,01 | 29,01 | 29,32 | -1,61% | - |
| 17.07.2024 | 30,80 | 31,00 | 29,12 | 29,80 | -3,22% | 272,00 |
| 16.07.2024 | 28,65 | 30,79 | 27,98 | 30,79 | 7,36% | 210,00 |
| 15.07.2024 | 30,64 | 30,90 | 28,04 | 28,68 | -6,31% | 1.389,00 |
| 12.07.2024 | 29,09 | 31,03 | 29,05 | 30,61 | 5,12% | 206,00 |
| 11.07.2024 | 25,00 | 29,69 | 24,84 | 29,12 | 16,29% | 577,00 |
| 10.07.2024 | 23,84 | 25,23 | 23,37 | 25,04 | 4,81% | 221,00 |
| 09.07.2024 | 24,45 | 24,48 | 22,68 | 23,89 | -2,13% | 1.263,00 |
| 08.07.2024 | 25,08 | 26,52 | 24,09 | 24,41 | -3,06% | 300,00 |