35,810€
-1,62%
Echtzeit-Aktienkurs Ameresco
Bid:
Ask:
Aktienkurse zur Ameresco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.09.2025 | 21,24 | 24,32 | 21,23 | 23,79 | 12,01% | 2.117,00 |
| 09.09.2025 | 20,64 | 26,02 | 20,63 | 21,24 | 2,41% | 907,00 |
| 08.09.2025 | 22,14 | 22,16 | 20,23 | 20,74 | -5,98% | - |
| 05.09.2025 | 22,31 | 22,67 | 21,53 | 22,06 | -1,12% | 252,00 |
| 04.09.2025 | 21,98 | 22,35 | 21,84 | 22,31 | 1,46% | 1.013,00 |
| 03.09.2025 | 21,90 | 22,29 | 21,78 | 21,99 | 0,32% | 487,00 |
| 02.09.2025 | 21,94 | 22,88 | 21,39 | 21,92 | 0,78% | 175,00 |
| 01.09.2025 | 21,70 | 21,76 | 21,62 | 21,75 | 0,05% | 20,00 |
| 29.08.2025 | 21,63 | 22,17 | 21,34 | 21,74 | 0,42% | 20,00 |
| 28.08.2025 | 21,12 | 21,76 | 21,01 | 21,65 | 2,22% | - |
| 27.08.2025 | 21,58 | 21,94 | 21,01 | 21,18 | -2,08% | 595,00 |
| 26.08.2025 | 21,30 | 21,95 | 21,14 | 21,63 | 1,31% | 3.291,00 |
| 25.08.2025 | 20,80 | 21,42 | 20,37 | 21,35 | 2,89% | 953,00 |
| 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% | - |