20,760€
5,84%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 19,61 | 20,92 | 19,56 | 20,75 | 5,79% | 1.433,00 |
| 21.08.2025 | 19,44 | 19,77 | 19,08 | 19,62 | 1,11% | 1,00 |
| 20.08.2025 | 19,29 | 19,65 | 19,05 | 19,40 | 0,49% | - |
| 19.08.2025 | 19,51 | 19,70 | 19,07 | 19,31 | -1,10% | 100,00 |
| 18.08.2025 | 18,33 | 19,62 | 18,17 | 19,52 | 6,61% | 52,00 |
| 15.08.2025 | 17,62 | 19,12 | 17,18 | 18,31 | 4,57% | 719,00 |
| 14.08.2025 | 17,64 | 17,71 | 17,27 | 17,51 | -1,16% | 172,00 |
| 13.08.2025 | 16,92 | 17,96 | 16,76 | 17,72 | 5,07% | 172,00 |
| 12.08.2025 | 16,87 | 17,10 | 16,51 | 16,86 | -0,09% | 70,00 |
| 11.08.2025 | 17,27 | 17,79 | 16,50 | 16,88 | -2,54% | 191,00 |
| 08.08.2025 | 17,20 | 17,59 | 16,82 | 17,32 | 0,99% | 6.425,00 |
| 07.08.2025 | 17,36 | 18,50 | 17,06 | 17,15 | -1,66% | 399,00 |
| 06.08.2025 | 21,60 | 21,60 | 17,05 | 17,44 | -19,36% | 622,00 |
| 05.08.2025 | 16,59 | 21,64 | 16,27 | 21,62 | 49,62% | 17.453,00 |
| 04.08.2025 | 13,77 | 14,50 | 13,75 | 14,45 | 5,51% | - |
| 01.08.2025 | 14,77 | 14,77 | 13,46 | 13,70 | -7,53% | - |
| 31.07.2025 | 14,66 | 15,14 | 14,58 | 14,81 | 1,20% | - |
| 30.07.2025 | 15,51 | 15,85 | 14,36 | 14,64 | -5,28% | - |
| 29.07.2025 | 15,50 | 15,74 | 15,14 | 15,45 | 0,06% | 764,00 |
| 28.07.2025 | 15,51 | 15,66 | 15,30 | 15,44 | 0,10% | 4.004,00 |
| 25.07.2025 | 16,03 | 16,06 | 15,38 | 15,43 | -3,44% | 1.386,00 |
| 24.07.2025 | 16,60 | 16,65 | 15,87 | 15,98 | -4,03% | - |
| 23.07.2025 | 16,45 | 16,73 | 16,14 | 16,65 | 1,59% | 2.533,00 |
| 22.07.2025 | 15,34 | 16,78 | 15,32 | 16,39 | 7,51% | 2.010,00 |
| 21.07.2025 | 15,67 | 16,10 | 15,24 | 15,24 | -2,90% | 130,00 |
| 18.07.2025 | 15,84 | 16,03 | 15,56 | 15,70 | -0,82% | 270,00 |
| 17.07.2025 | 15,75 | 15,90 | 15,41 | 15,83 | 0,54% | 230,00 |
| 16.07.2025 | 15,44 | 15,98 | 14,82 | 15,74 | -0,44% | 3.638,00 |
| 15.07.2025 | 15,95 | 16,84 | 15,52 | 15,81 | -0,82% | 5.375,00 |
| 14.07.2025 | 15,66 | 16,14 | 15,11 | 15,94 | 3,88% | 4.129,00 |
| 11.07.2025 | 15,14 | 15,92 | 14,64 | 15,35 | 0,95% | 381,00 |
| 10.07.2025 | 13,98 | 15,22 | 13,96 | 15,20 | 8,77% | - |
| 09.07.2025 | 14,05 | 14,31 | 13,69 | 13,98 | -0,60% | - |
| 08.07.2025 | 13,69 | 14,17 | 13,59 | 14,06 | 2,37% | - |
| 07.07.2025 | 14,24 | 14,34 | 13,65 | 13,74 | -3,24% | 4.605,00 |
| 04.07.2025 | 14,24 | 14,25 | 14,19 | 14,20 | -0,87% | - |
| 03.07.2025 | 13,81 | 14,41 | 13,79 | 14,32 | 3,81% | - |
| 02.07.2025 | 13,53 | 14,32 | 13,51 | 13,80 | 2,11% | 280,00 |
| 01.07.2025 | 12,88 | 14,07 | 12,75 | 13,51 | 4,73% | 733,00 |
| 30.06.2025 | 13,02 | 13,17 | 12,68 | 12,90 | -0,31% | 1.895,00 |
| 27.06.2025 | 13,34 | 13,35 | 12,56 | 12,94 | -2,78% | - |
| 26.06.2025 | 12,70 | 13,65 | 12,65 | 13,31 | 4,39% | - |
| 25.06.2025 | 12,83 | 12,90 | 12,38 | 12,75 | -0,31% | 120,00 |
| 24.06.2025 | 12,47 | 13,15 | 12,45 | 12,79 | 3,15% | - |
| 23.06.2025 | 13,01 | 13,14 | 12,20 | 12,40 | -4,83% | 120,00 |
| 20.06.2025 | 13,94 | 14,09 | 13,02 | 13,03 | -6,16% | - |
| 19.06.2025 | 14,00 | 14,01 | 13,89 | 13,89 | -0,86% | - |
| 18.06.2025 | 13,96 | 14,32 | 13,89 | 14,01 | 0,07% | - |
| 17.06.2025 | 14,21 | 14,38 | 13,44 | 14,00 | -2,27% | 4.371,00 |
| 16.06.2025 | 13,74 | 14,58 | 13,73 | 14,32 | 4,49% | - |
| 13.06.2025 | 13,71 | 13,96 | 13,40 | 13,71 | -0,62% | 3.000,00 |
| 12.06.2025 | 13,72 | 13,99 | 13,27 | 13,79 | 0,15% | - |
| 11.06.2025 | 13,66 | 13,99 | 13,52 | 13,77 | 0,51% | - |
| 10.06.2025 | 13,99 | 14,23 | 13,40 | 13,70 | -2,14% | 36,00 |
| 09.06.2025 | 13,56 | 14,35 | 13,56 | 14,00 | 2,38% | 1,00 |
| 06.06.2025 | 13,02 | 13,78 | 13,02 | 13,68 | 5,11% | - |
| 05.06.2025 | 13,00 | 13,22 | 12,69 | 13,01 | 0,46% | 3.277,00 |
| 04.06.2025 | 13,48 | 13,55 | 12,88 | 12,95 | -3,79% | 511,00 |
| 03.06.2025 | 11,82 | 13,54 | 11,73 | 13,46 | 14,02% | 255,00 |
| 02.06.2025 | 12,06 | 12,07 | 11,36 | 11,81 | -2,88% | 1,00 |
| 30.05.2025 | 12,69 | 12,72 | 12,16 | 12,16 | -1,98% | - |
| 29.05.2025 | 12,55 | 12,70 | 12,17 | 12,40 | -0,64% | - |
| 28.05.2025 | 12,53 | 12,57 | 12,15 | 12,48 | -0,24% | - |
| 27.05.2025 | 12,10 | 12,65 | 11,93 | 12,51 | 3,26% | - |
| 26.05.2025 | 12,07 | 12,15 | 12,06 | 12,12 | 0,96% | - |
| 23.05.2025 | 12,05 | 12,19 | 11,81 | 12,00 | -0,50% | 3,00 |
| 22.05.2025 | 12,50 | 12,55 | 11,51 | 12,06 | -3,67% | 580,00 |
| 21.05.2025 | 12,89 | 12,98 | 12,49 | 12,52 | -3,47% | - |
| 20.05.2025 | 13,02 | 13,56 | 12,59 | 12,97 | -0,42% | - |
| 19.05.2025 | 13,29 | 13,31 | 12,80 | 13,03 | -2,87% | 126,00 |
| 16.05.2025 | 13,16 | 13,59 | 13,01 | 13,41 | 1,59% | 15,00 |
| 15.05.2025 | 12,63 | 13,36 | 12,28 | 13,20 | 3,90% | 4,00 |
| 14.05.2025 | 13,03 | 13,04 | 12,46 | 12,71 | -2,19% | 191,00 |
| 13.05.2025 | 13,07 | 13,98 | 12,99 | 12,99 | -1,14% | - |
| 12.05.2025 | 12,04 | 13,37 | 12,03 | 13,14 | 10,89% | 1.951,00 |
| 09.05.2025 | 11,74 | 12,24 | 11,69 | 11,85 | 1,15% | 2,00 |
| 08.05.2025 | 11,27 | 12,03 | 11,11 | 11,72 | 5,26% | 114,00 |
| 07.05.2025 | 11,49 | 11,93 | 10,95 | 11,13 | -3,18% | 101,00 |
| 06.05.2025 | 12,12 | 13,72 | 11,16 | 11,50 | 12,64% | 3.635,00 |
| 05.05.2025 | 10,53 | 10,60 | 10,15 | 10,21 | -3,86% | 271,00 |
| 02.05.2025 | 9,76 | 10,63 | 9,70 | 10,62 | 13,35% | 17,00 |
| 30.04.2025 | 9,53 | 9,58 | 8,93 | 9,37 | -1,99% | 122,00 |
| 29.04.2025 | 9,42 | 9,69 | 9,26 | 9,56 | 1,57% | - |
| 28.04.2025 | 9,41 | 9,62 | 9,13 | 9,41 | -0,61% | - |
| 25.04.2025 | 8,88 | 9,57 | 8,74 | 9,47 | 7,19% | 366,00 |
| 24.04.2025 | 8,26 | 8,86 | 8,20 | 8,83 | 6,42% | 15,00 |
| 23.04.2025 | 8,61 | 9,16 | 8,27 | 8,30 | -2,04% | 553,00 |
| 22.04.2025 | 7,49 | 8,55 | 7,49 | 8,47 | -4,13% | 16,00 |
| 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% | - |