25,520€
-4,02%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 26,65 | 27,28 | 24,60 | 25,60 | -3,72% | - |
| 03.02.2026 | 25,92 | 27,10 | 25,51 | 26,59 | 2,27% | - |
| 02.02.2026 | 26,21 | 26,70 | 25,70 | 26,00 | -0,50% | 826,00 |
| 30.01.2026 | 26,96 | 27,82 | 26,10 | 26,13 | -1,73% | 523,00 |
| 29.01.2026 | 27,79 | 28,17 | 26,46 | 26,59 | -4,87% | 1,00 |
| 28.01.2026 | 27,53 | 28,88 | 27,46 | 27,95 | 1,90% | 101,00 |
| 27.01.2026 | 26,82 | 28,24 | 26,52 | 27,43 | 0,99% | 258,00 |
| 26.01.2026 | 27,26 | 27,52 | 26,79 | 27,16 | -2,62% | 937,00 |
| 23.01.2026 | 27,88 | 28,47 | 27,50 | 27,89 | -0,92% | 223,00 |
| 22.01.2026 | 27,32 | 28,28 | 27,29 | 28,15 | 1,66% | 90,00 |
| 21.01.2026 | 26,61 | 27,73 | 26,43 | 27,69 | 1,47% | 235,00 |
| 20.01.2026 | 28,08 | 28,20 | 26,39 | 27,29 | -3,71% | 2,00 |
| 19.01.2026 | 28,26 | 28,37 | 28,21 | 28,34 | -0,87% | - |
| 16.01.2026 | 27,14 | 28,65 | 26,77 | 28,59 | 5,77% | 4,00 |
| 15.01.2026 | 26,30 | 27,27 | 26,22 | 27,03 | 2,46% | 301,00 |
| 14.01.2026 | 27,06 | 27,08 | 25,84 | 26,38 | -2,76% | - |
| 13.01.2026 | 26,62 | 27,27 | 26,58 | 27,13 | 1,19% | - |
| 12.01.2026 | 25,86 | 27,22 | 25,70 | 26,81 | 3,87% | - |
| 09.01.2026 | 25,13 | 26,07 | 25,12 | 25,81 | 2,67% | - |
| 08.01.2026 | 24,96 | 25,77 | 24,90 | 25,14 | 0,04% | - |
| 07.01.2026 | 26,08 | 26,12 | 24,95 | 25,13 | -1,64% | - |
| 06.01.2026 | 26,35 | 26,41 | 25,29 | 25,55 | -3,40% | - |
| 05.01.2026 | 26,27 | 26,54 | 25,45 | 26,45 | 1,07% | - |
| 02.01.2026 | 24,93 | 26,46 | 24,92 | 26,17 | 2,55% | - |
| 30.12.2025 | 25,51 | 25,52 | 25,51 | 25,52 | -0,58% | - |
| 29.12.2025 | 25,63 | 25,98 | 25,43 | 25,67 | -0,31% | 8,00 |
| 23.12.2025 | 26,19 | 26,20 | 25,47 | 25,75 | -1,53% | 1.089,00 |
| 22.12.2025 | 25,31 | 26,45 | 25,15 | 26,15 | 2,79% | - |
| 19.12.2025 | 25,17 | 25,65 | 25,01 | 25,44 | 2,70% | - |
| 18.12.2025 | 24,80 | 24,81 | 24,77 | 24,77 | -0,64% | - |
| 17.12.2025 | 25,28 | 25,85 | 24,85 | 24,93 | 0,65% | - |
| 16.12.2025 | 25,17 | 25,32 | 24,41 | 24,77 | -1,67% | - |
| 15.12.2025 | 25,68 | 26,11 | 24,98 | 25,19 | -2,89% | - |
| 12.12.2025 | 27,41 | 27,71 | 25,59 | 25,94 | -5,22% | 180,00 |
| 11.12.2025 | 26,97 | 27,51 | 26,33 | 27,37 | 0,74% | - |
| 10.12.2025 | 27,75 | 27,79 | 26,82 | 27,17 | -2,09% | - |
| 09.12.2025 | 27,92 | 28,23 | 27,48 | 27,75 | -0,47% | - |
| 08.12.2025 | 28,54 | 28,66 | 27,79 | 27,88 | -1,97% | - |
| 05.12.2025 | 29,23 | 29,28 | 28,05 | 28,44 | -3,33% | - |
| 04.12.2025 | 30,05 | 30,78 | 29,36 | 29,42 | -2,03% | - |
| 03.12.2025 | 30,18 | 30,20 | 29,19 | 30,03 | -1,77% | - |
| 02.12.2025 | 30,08 | 31,36 | 29,88 | 30,57 | 1,87% | 1,00 |
| 01.12.2025 | 29,81 | 30,33 | 29,14 | 30,01 | 0,13% | - |
| 28.11.2025 | 29,97 | 30,08 | 29,55 | 29,97 | 0,27% | 533,00 |
| 27.11.2025 | 29,90 | 30,06 | 29,89 | 29,89 | 1,08% | 173,00 |
| 26.11.2025 | 28,80 | 29,74 | 28,74 | 29,57 | 2,07% | 521,00 |
| 25.11.2025 | 28,22 | 28,97 | 27,62 | 28,97 | 2,33% | 1,00 |
| 24.11.2025 | 27,32 | 28,53 | 27,19 | 28,31 | 3,66% | 91,00 |
| 21.11.2025 | 26,53 | 27,60 | 25,98 | 27,31 | 3,49% | - |
| 20.11.2025 | 27,12 | 28,28 | 26,33 | 26,39 | -1,31% | - |
| 19.11.2025 | 26,86 | 27,76 | 26,60 | 26,74 | -1,66% | 245,00 |
| 18.11.2025 | 26,67 | 27,41 | 26,08 | 27,19 | 1,15% | - |
| 17.11.2025 | 27,76 | 27,86 | 26,78 | 26,88 | -4,24% | 94,00 |
| 14.11.2025 | 27,16 | 28,58 | 26,36 | 28,07 | 2,93% | 1.020,00 |
| 13.11.2025 | 29,17 | 29,18 | 27,21 | 27,27 | -6,58% | 2.146,00 |
| 12.11.2025 | 30,32 | 30,58 | 28,47 | 29,19 | -3,76% | - |
| 11.11.2025 | 31,08 | 31,09 | 29,61 | 30,33 | -2,48% | - |
| 10.11.2025 | 30,59 | 31,88 | 30,54 | 31,10 | 2,20% | - |
| 07.11.2025 | 31,78 | 31,79 | 28,89 | 30,43 | -4,10% | 1.173,00 |
| 06.11.2025 | 32,50 | 32,53 | 31,22 | 31,73 | -1,92% | - |
| 05.11.2025 | 31,62 | 32,85 | 30,66 | 32,35 | 1,09% | 2.068,00 |
| 04.11.2025 | 33,23 | 33,69 | 30,89 | 32,00 | -7,57% | 3.093,00 |
| 03.11.2025 | 34,23 | 35,34 | 33,89 | 34,62 | 2,55% | 294,00 |
| 31.10.2025 | 33,72 | 34,70 | 33,64 | 33,76 | 0,39% | - |
| 30.10.2025 | 34,03 | 34,45 | 33,52 | 33,63 | -5,59% | - |
| 29.10.2025 | 35,04 | 35,63 | 34,94 | 35,62 | -0,47% | 42,00 |
| 28.10.2025 | 35,63 | 35,81 | 35,61 | 35,79 | -0,61% | 140,00 |
| 27.10.2025 | 36,76 | 36,79 | 35,42 | 36,01 | -0,19% | - |
| 24.10.2025 | 34,76 | 36,35 | 34,16 | 36,08 | 5,87% | 503,00 |
| 23.10.2025 | 33,01 | 34,38 | 32,73 | 34,08 | 3,49% | - |
| 22.10.2025 | 32,86 | 33,41 | 32,23 | 32,93 | 0,12% | 1.014,00 |
| 21.10.2025 | 34,86 | 34,90 | 32,11 | 32,89 | -5,68% | 2.264,00 |
| 20.10.2025 | 34,33 | 36,17 | 34,30 | 34,87 | 0,11% | 1,00 |
| 17.10.2025 | 36,18 | 36,59 | 34,25 | 34,83 | -3,62% | 159,00 |
| 16.10.2025 | 37,14 | 38,07 | 35,90 | 36,14 | -3,83% | 40,00 |
| 15.10.2025 | 35,82 | 38,13 | 35,79 | 37,58 | 3,41% | 433,00 |
| 14.10.2025 | 35,83 | 36,34 | 35,08 | 36,34 | -0,16% | - |
| 13.10.2025 | 32,73 | 38,90 | 32,50 | 36,40 | 10,17% | 1.042,00 |
| 10.10.2025 | 34,20 | 35,13 | 32,82 | 33,04 | -3,19% | 56,00 |
| 09.10.2025 | 33,15 | 35,33 | 32,89 | 34,13 | 2,55% | 1.035,00 |
| 08.10.2025 | 33,62 | 34,33 | 33,18 | 33,28 | -0,21% | 320,00 |
| 07.10.2025 | 33,38 | 34,02 | 32,44 | 33,35 | 0,33% | 632,00 |
| 06.10.2025 | 31,86 | 33,52 | 31,85 | 33,24 | 4,50% | 189,00 |
| 03.10.2025 | 31,06 | 32,05 | 30,92 | 31,81 | 2,41% | - |
| 02.10.2025 | 31,97 | 32,30 | 31,01 | 31,06 | -1,62% | 930,00 |
| 01.10.2025 | 28,44 | 31,58 | 28,31 | 31,57 | 9,24% | 795,00 |
| 30.09.2025 | 29,10 | 29,20 | 27,85 | 28,90 | -0,79% | 234,00 |
| 29.09.2025 | 29,73 | 30,12 | 28,72 | 29,13 | -1,72% | 561,00 |
| 26.09.2025 | 29,85 | 30,31 | 29,39 | 29,64 | -0,87% | 201,00 |
| 25.09.2025 | 26,93 | 30,13 | 26,89 | 29,90 | 11,24% | 1.054,00 |
| 24.09.2025 | 26,67 | 27,66 | 26,62 | 26,88 | 0,75% | - |
| 23.09.2025 | 27,26 | 28,46 | 26,64 | 26,68 | -2,38% | 733,00 |
| 22.09.2025 | 26,20 | 27,65 | 25,75 | 27,33 | 4,71% | - |
| 19.09.2025 | 26,55 | 27,50 | 25,79 | 26,10 | -1,40% | 44,00 |
| 18.09.2025 | 24,69 | 26,61 | 24,54 | 26,47 | 8,26% | 41,00 |
| 17.09.2025 | 24,04 | 24,72 | 23,91 | 24,45 | 2,22% | 1,00 |
| 16.09.2025 | 24,46 | 24,87 | 23,73 | 23,92 | -2,25% | - |
| 15.09.2025 | 23,48 | 24,83 | 23,26 | 24,47 | 4,62% | 96,00 |
| 12.09.2025 | 23,30 | 23,72 | 22,97 | 23,39 | -1,76% | 668,00 |
| 11.09.2025 | 23,99 | 24,05 | 22,95 | 23,81 | 0,08% | - |