8,753€
-2,91%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 9,04 | 9,22 | 8,47 | 8,84 | -2,00% | 365,00 |
| 16.04.2025 | 8,36 | 9,34 | 8,34 | 9,02 | 5,87% | - |
| 15.04.2025 | 8,84 | 8,94 | 8,44 | 8,52 | -4,33% | 4.402,00 |
| 14.04.2025 | 8,63 | 9,16 | 8,62 | 8,90 | 0,62% | - |
| 11.04.2025 | 9,06 | 9,10 | 8,43 | 8,85 | -3,07% | 250,00 |
| 10.04.2025 | 9,85 | 9,88 | 8,70 | 9,13 | -7,55% | 2,00 |
| 09.04.2025 | 8,24 | 10,19 | 8,17 | 9,87 | 17,12% | 4.834,00 |
| 08.04.2025 | 9,36 | 9,81 | 8,34 | 8,43 | -9,31% | 54,00 |
| 07.04.2025 | 9,29 | 10,20 | 9,07 | 9,29 | -5,59% | 240,00 |
| 04.04.2025 | 10,11 | 10,16 | 9,15 | 9,84 | -3,41% | 2.152,00 |
| 03.04.2025 | 10,86 | 10,90 | 9,92 | 10,19 | -9,34% | - |
| 02.04.2025 | 11,12 | 11,26 | 10,88 | 11,24 | 1,44% | - |
| 01.04.2025 | 11,13 | 11,49 | 10,88 | 11,08 | -0,76% | 57,00 |
| 31.03.2025 | 11,41 | 11,45 | 10,95 | 11,17 | -2,74% | 1.435,00 |
| 28.03.2025 | 11,39 | 11,77 | 11,20 | 11,48 | 0,53% | 1.455,00 |
| 27.03.2025 | 11,41 | 11,56 | 11,22 | 11,42 | 0,13% | - |
| 26.03.2025 | 11,84 | 12,07 | 11,23 | 11,41 | -3,63% | 941,00 |
| 25.03.2025 | 11,96 | 12,28 | 11,72 | 11,84 | -1,00% | 101,00 |
| 24.03.2025 | 12,44 | 12,64 | 11,93 | 11,96 | -3,94% | 799,00 |
| 21.03.2025 | 11,80 | 12,62 | 11,49 | 12,45 | 5,65% | 2.279,00 |
| 20.03.2025 | 11,88 | 12,58 | 11,48 | 11,78 | -0,59% | 931,00 |
| 19.03.2025 | 11,05 | 12,07 | 11,01 | 11,85 | 7,43% | 360,00 |
| 18.03.2025 | 10,60 | 11,39 | 10,34 | 11,03 | 3,96% | 705,00 |
| 17.03.2025 | 9,60 | 10,87 | 9,55 | 10,61 | 9,55% | 2.421,00 |
| 14.03.2025 | 9,23 | 9,73 | 9,18 | 9,69 | 5,39% | 689,00 |
| 13.03.2025 | 9,70 | 9,85 | 8,95 | 9,19 | -4,87% | 4.127,00 |
| 12.03.2025 | 9,45 | 9,82 | 9,18 | 9,66 | 2,44% | 575,00 |
| 11.03.2025 | 9,51 | 9,78 | 9,09 | 9,43 | -1,31% | 591,00 |
| 10.03.2025 | 10,20 | 10,42 | 9,30 | 9,56 | -6,78% | 1.718,00 |
| 07.03.2025 | 8,87 | 10,48 | 8,82 | 10,25 | 19,08% | 1.213,00 |
| 06.03.2025 | 9,20 | 9,20 | 8,39 | 8,61 | -6,24% | 760,00 |
| 05.03.2025 | 9,06 | 9,42 | 8,84 | 9,18 | 2,23% | 1.772,00 |
| 04.03.2025 | 10,08 | 10,08 | 8,96 | 8,98 | -10,56% | 1.855,00 |
| 03.03.2025 | 11,38 | 11,75 | 9,95 | 10,04 | -12,24% | 2.615,00 |
| 28.02.2025 | 15,99 | 16,52 | 11,43 | 11,44 | -35,11% | 3.664,00 |
| 27.02.2025 | 17,57 | 17,81 | 17,11 | 17,63 | 1,18% | 46,00 |
| 26.02.2025 | 17,57 | 18,41 | 17,41 | 17,43 | -0,23% | 9,00 |
| 25.02.2025 | 17,48 | 17,65 | 17,02 | 17,47 | -0,29% | 1,00 |
| 24.02.2025 | 17,88 | 18,06 | 17,27 | 17,52 | -2,12% | 42,00 |
| 21.02.2025 | 18,67 | 19,09 | 17,81 | 17,90 | -4,00% | 600,00 |
| 20.02.2025 | 18,23 | 18,91 | 18,13 | 18,64 | 2,08% | 306,00 |
| 19.02.2025 | 18,24 | 18,89 | 18,12 | 18,26 | 0,11% | 100,00 |
| 18.02.2025 | 18,81 | 18,83 | 17,90 | 18,24 | -2,80% | 101,00 |
| 17.02.2025 | 18,73 | 18,82 | 18,71 | 18,77 | 0,40% | 2,00 |
| 14.02.2025 | 18,27 | 18,90 | 18,13 | 18,69 | 2,55% | 92,00 |
| 13.02.2025 | 18,33 | 18,67 | 18,16 | 18,23 | -0,65% | - |
| 12.02.2025 | 19,23 | 19,28 | 18,29 | 18,35 | -4,53% | 6,00 |
| 11.02.2025 | 20,01 | 20,03 | 19,21 | 19,22 | -4,21% | 275,00 |
| 10.02.2025 | 20,13 | 20,54 | 19,96 | 20,06 | 0,22% | - |
| 07.02.2025 | 20,33 | 20,45 | 19,67 | 20,02 | -1,60% | 48,00 |
| 06.02.2025 | 19,46 | 20,78 | 19,46 | 20,34 | 4,76% | 281,00 |
| 05.02.2025 | 19,66 | 20,24 | 19,37 | 19,42 | -1,27% | - |
| 04.02.2025 | 20,25 | 20,48 | 19,66 | 19,67 | -3,03% | 4,00 |
| 03.02.2025 | 21,77 | 21,88 | 19,99 | 20,28 | -6,63% | 677,00 |
| 31.01.2025 | 21,70 | 22,02 | 21,42 | 21,72 | 0,70% | - |
| 30.01.2025 | 21,18 | 21,81 | 21,01 | 21,57 | 1,75% | 99,00 |
| 29.01.2025 | 20,59 | 21,38 | 20,59 | 21,20 | 3,11% | - |
| 28.01.2025 | 21,01 | 21,39 | 20,46 | 20,56 | -1,91% | 534,00 |
| 27.01.2025 | 21,48 | 21,49 | 20,28 | 20,96 | -3,10% | 226,00 |
| 24.01.2025 | 21,66 | 21,97 | 21,43 | 21,63 | -0,51% | 1,00 |
| 23.01.2025 | 22,14 | 22,26 | 21,36 | 21,74 | -2,03% | 30,00 |
| 22.01.2025 | 23,25 | 23,38 | 21,80 | 22,19 | -4,76% | - |
| 21.01.2025 | 22,39 | 23,30 | 22,14 | 23,30 | 4,48% | 244,00 |
| 20.01.2025 | 22,36 | 22,39 | 22,16 | 22,30 | -0,62% | 282,00 |
| 17.01.2025 | 24,03 | 24,41 | 21,96 | 22,44 | -6,15% | 190,00 |
| 16.01.2025 | 22,72 | 24,25 | 22,63 | 23,91 | 5,70% | 100,00 |
| 15.01.2025 | 23,27 | 23,99 | 22,61 | 22,62 | -2,67% | 467,00 |
| 14.01.2025 | 24,30 | 24,45 | 22,81 | 23,24 | -1,90% | 10,00 |
| 13.01.2025 | 25,08 | 25,17 | 23,06 | 23,69 | -5,16% | 20,00 |
| 10.01.2025 | 26,31 | 26,35 | 24,75 | 24,98 | -5,02% | 208,00 |
| 09.01.2025 | 26,28 | 26,32 | 26,22 | 26,30 | 0,04% | - |
| 08.01.2025 | 27,25 | 27,41 | 25,65 | 26,29 | -2,95% | 72,00 |
| 07.01.2025 | 26,82 | 27,52 | 26,40 | 27,09 | 0,93% | - |
| 06.01.2025 | 26,67 | 27,78 | 26,46 | 26,84 | 0,68% | - |
| 03.01.2025 | 24,51 | 26,69 | 24,44 | 26,66 | 8,68% | 5,00 |
| 02.01.2025 | 22,69 | 24,65 | 22,67 | 24,53 | 11,50% | 100,00 |
| 30.12.2024 | 22,16 | 22,26 | 21,98 | 22,00 | -0,99% | 84,00 |
| 27.12.2024 | 22,53 | 22,65 | 21,78 | 22,22 | 1,14% | 626,00 |
| 23.12.2024 | 21,46 | 22,04 | 21,34 | 21,97 | 2,62% | 272,00 |
| 20.12.2024 | 21,29 | 22,00 | 20,94 | 21,41 | 0,47% | 17,00 |
| 19.12.2024 | 22,08 | 22,33 | 21,15 | 21,31 | -3,53% | 164,00 |
| 18.12.2024 | 22,79 | 24,04 | 21,70 | 22,09 | -3,37% | 724,00 |
| 17.12.2024 | 23,09 | 23,44 | 22,59 | 22,86 | -1,30% | 662,00 |
| 16.12.2024 | 23,80 | 24,22 | 22,97 | 23,16 | -2,65% | 273,00 |
| 13.12.2024 | 24,06 | 24,10 | 23,36 | 23,79 | -0,75% | 30,00 |
| 12.12.2024 | 24,60 | 24,83 | 23,97 | 23,97 | -3,23% | 256,00 |
| 11.12.2024 | 25,27 | 25,72 | 24,74 | 24,77 | -1,94% | 378,00 |
| 10.12.2024 | 25,73 | 26,21 | 24,71 | 25,26 | -1,75% | 191,00 |
| 09.12.2024 | 26,33 | 27,08 | 25,70 | 25,71 | -1,98% | 3,00 |
| 06.12.2024 | 25,79 | 26,46 | 25,68 | 26,23 | 1,59% | - |
| 05.12.2024 | 26,49 | 26,97 | 25,80 | 25,82 | -2,34% | 8,00 |
| 04.12.2024 | 27,34 | 27,49 | 26,29 | 26,44 | -1,31% | 785,00 |
| 03.12.2024 | 27,35 | 27,36 | 26,26 | 26,79 | -2,15% | 69,00 |
| 02.12.2024 | 26,96 | 27,62 | 26,61 | 27,38 | 2,70% | 96,00 |
| 29.11.2024 | 27,04 | 27,96 | 26,57 | 26,66 | -1,70% | - |
| 28.11.2024 | 27,07 | 27,24 | 27,04 | 27,12 | 0,37% | 60,00 |
| 27.11.2024 | 24,99 | 27,39 | 24,79 | 27,02 | 7,95% | 40,00 |
| 26.11.2024 | 25,97 | 25,99 | 24,68 | 25,03 | -3,40% | 89,00 |
| 25.11.2024 | 25,16 | 27,05 | 25,16 | 25,91 | 2,33% | 17,00 |
| 22.11.2024 | 24,98 | 25,49 | 24,58 | 25,32 | 1,40% | 145,00 |