21,760€
0,88%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 21,70 | 21,78 | 21,66 | 21,74 | 0,79% | - |
| 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 |
| 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% | - |