19,625€
-10,18%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 21,65 | 21,85 | 18,90 | 19,23 | -12,01% | 375,00 |
| 19.08.2026 | 22,00 | 22,70 | 21,65 | 21,85 | -8,96% | 219,00 |
| 18.08.2026 | 24,30 | 24,30 | 23,80 | 24,00 | -1,44% | 36,00 |
| 17.08.2026 | 24,10 | 24,70 | 23,95 | 24,35 | 1,46% | 5,00 |
| 14.08.2026 | 24,00 | 24,20 | 23,95 | 24,00 | 0,21% | 94,00 |
| 13.08.2026 | 24,00 | 24,35 | 23,45 | 23,95 | 1,27% | 165,00 |
| 12.08.2026 | 22,75 | 24,30 | 22,75 | 23,65 | 5,58% | 181,00 |
| 11.08.2026 | 21,85 | 22,75 | 21,85 | 22,40 | 2,99% | 265,00 |
| 10.08.2026 | 22,15 | 22,20 | 21,35 | 21,75 | -2,25% | - |
| 07.08.2026 | 22,25 | 23,10 | 22,05 | 22,25 | -0,89% | 3,00 |
| 06.08.2026 | 22,10 | 23,45 | 22,10 | 22,45 | -4,06% | 1.442,00 |
| 05.08.2026 | 24,45 | 24,55 | 22,50 | 23,40 | -5,84% | 610,00 |
| 04.08.2026 | 24,60 | 28,60 | 24,25 | 24,85 | 25,35% | 3.287,00 |
| 03.08.2026 | 18,35 | 20,15 | 18,30 | 19,83 | 8,48% | 396,00 |
| 31.07.2026 | 18,05 | 18,85 | 17,85 | 18,28 | 3,10% | 1.600,00 |
| 30.07.2026 | 16,15 | 18,13 | 16,15 | 17,73 | 6,78% | 653,00 |
| 29.07.2026 | 17,03 | 17,58 | 16,13 | 16,60 | -2,35% | 216,00 |
| 28.07.2026 | 18,58 | 18,58 | 16,40 | 17,00 | -13,38% | - |
| 27.07.2026 | 19,53 | 19,83 | 19,50 | 19,63 | -0,88% | - |
| 24.07.2026 | 20,70 | 20,90 | 19,65 | 19,80 | -4,58% | 10,00 |
| 23.07.2026 | 20,40 | 20,95 | 20,30 | 20,75 | 2,47% | 238,00 |
| 22.07.2026 | 20,00 | 20,85 | 19,95 | 20,25 | -0,98% | - |
| 21.07.2026 | 19,90 | 20,65 | 19,75 | 20,45 | 3,54% | 183,00 |
| 20.07.2026 | 20,20 | 20,55 | 19,68 | 19,75 | -4,82% | - |
| 17.07.2026 | 20,50 | 20,75 | 19,80 | 20,75 | -2,35% | 5,00 |
| 16.07.2026 | 21,50 | 21,55 | 21,25 | 21,25 | -2,97% | - |
| 15.07.2026 | 21,85 | 21,95 | 21,85 | 21,90 | 2,10% | 51,00 |
| 14.07.2026 | 20,80 | 22,25 | 20,65 | 21,45 | -1,61% | 82,00 |
| 13.07.2026 | 21,80 | 21,85 | 21,75 | 21,80 | -1,36% | - |
| 09.07.2026 | 22,15 | 22,50 | 22,00 | 22,10 | 0,00% | 1.667,00 |
| 08.07.2026 | 22,25 | 22,25 | 21,75 | 22,10 | -6,95% | 116,00 |
| 07.07.2026 | 23,70 | 23,75 | 23,65 | 23,75 | 1,71% | - |
| 06.07.2026 | 22,35 | 23,55 | 22,20 | 23,35 | 5,42% | - |
| 03.07.2026 | 22,20 | 22,25 | 22,15 | 22,15 | -3,28% | - |
| 02.07.2026 | 23,25 | 24,00 | 22,90 | 22,90 | -5,18% | 23,00 |
| 01.07.2026 | 24,15 | 24,15 | 24,10 | 24,15 | 0,62% | - |
| 30.06.2026 | 23,35 | 24,00 | 23,30 | 24,00 | 2,35% | - |
| 29.06.2026 | 23,60 | 23,70 | 22,65 | 23,45 | -1,26% | 20,00 |
| 26.06.2026 | 24,40 | 24,45 | 23,70 | 23,75 | -2,46% | - |
| 25.06.2026 | 24,35 | 24,50 | 24,35 | 24,35 | 0,41% | - |
| 24.06.2026 | 24,45 | 25,00 | 24,05 | 24,25 | -2,41% | - |
| 23.06.2026 | 25,20 | 25,30 | 23,95 | 24,85 | -0,60% | 1.003,00 |
| 22.06.2026 | 24,95 | 25,45 | 24,60 | 25,00 | 0,20% | 802,00 |
| 19.06.2026 | 24,95 | 25,00 | 24,90 | 24,95 | 0,20% | - |
| 18.06.2026 | 23,80 | 24,90 | 23,75 | 24,90 | 6,41% | 221,00 |
| 17.06.2026 | 23,35 | 23,70 | 23,30 | 23,40 | -1,27% | - |
| 16.06.2026 | 24,35 | 24,55 | 23,40 | 23,70 | -3,46% | 23,00 |
| 15.06.2026 | 24,75 | 25,20 | 24,30 | 24,55 | 0,20% | 1.226,00 |
| 12.06.2026 | 24,15 | 24,85 | 24,00 | 24,50 | 7,69% | - |
| 11.06.2026 | 22,40 | 23,20 | 22,35 | 22,75 | -5,80% | - |
| 09.06.2026 | 24,05 | 24,50 | 24,05 | 24,15 | -1,63% | - |
| 08.06.2026 | 24,55 | 24,65 | 24,50 | 24,55 | -12,32% | 13,00 |
| 05.06.2026 | 28,10 | 28,10 | 27,80 | 28,00 | -0,71% | - |
| 04.06.2026 | 28,75 | 28,80 | 27,75 | 28,20 | -3,26% | 1.030,00 |
| 03.06.2026 | 30,95 | 31,20 | 28,85 | 29,15 | -2,67% | - |
| 02.06.2026 | 29,60 | 30,00 | 29,60 | 29,95 | 0,67% | - |
| 01.06.2026 | 30,95 | 31,20 | 29,20 | 29,75 | -4,95% | 577,00 |
| 27.05.2026 | 30,85 | 31,90 | 29,90 | 31,30 | 2,62% | 223,00 |
| 26.05.2026 | 27,60 | 31,20 | 27,50 | 30,50 | 10,71% | 691,00 |
| 25.05.2026 | 27,55 | 27,55 | 27,50 | 27,55 | 4,95% | - |
| 22.05.2026 | 26,05 | 26,25 | 25,90 | 26,25 | 0,38% | - |
| 21.05.2026 | 25,40 | 26,35 | 25,15 | 26,15 | 5,23% | 554,00 |
| 19.05.2026 | 26,65 | 26,90 | 23,95 | 24,85 | -7,45% | 67,00 |
| 18.05.2026 | 28,15 | 28,55 | 26,75 | 26,85 | -5,62% | 146,00 |
| 15.05.2026 | 29,90 | 29,95 | 27,35 | 28,45 | 0,18% | 248,00 |
| 14.05.2026 | 24,85 | 28,60 | 24,55 | 28,40 | 12,25% | 1.880,00 |
| 13.05.2026 | 24,95 | 25,70 | 24,15 | 25,30 | -0,59% | - |
| 11.05.2026 | 25,40 | 25,45 | 25,40 | 25,45 | -0,20% | - |
| 07.05.2026 | 26,95 | 27,30 | 25,30 | 25,50 | -8,11% | 461,00 |
| 06.05.2026 | 26,25 | 27,80 | 25,40 | 27,75 | 6,12% | 299,00 |
| 05.05.2026 | 25,80 | 27,85 | 24,60 | 26,15 | -2,24% | - |
| 04.05.2026 | 26,80 | 27,60 | 26,50 | 26,75 | 13,83% | 437,00 |
| 30.04.2026 | 23,20 | 23,55 | 23,20 | 23,50 | 0,64% | 51,00 |
| 29.04.2026 | 23,70 | 23,80 | 23,05 | 23,35 | -2,51% | 50,00 |
| 28.04.2026 | 23,85 | 23,95 | 23,85 | 23,95 | 0,42% | - |
| 27.04.2026 | 23,80 | 24,30 | 23,45 | 23,85 | 0,21% | 1.569,00 |
| 24.04.2026 | 23,70 | 23,85 | 23,65 | 23,80 | 0,21% | - |
| 23.04.2026 | 23,55 | 24,15 | 22,95 | 23,75 | 2,15% | 1.430,00 |
| 22.04.2026 | 22,90 | 24,45 | 22,85 | 23,25 | 0,43% | 778,00 |
| 21.04.2026 | 22,90 | 23,15 | 22,85 | 23,15 | 3,35% | - |
| 20.04.2026 | 21,85 | 22,40 | 21,70 | 22,40 | 1,59% | 11,00 |
| 17.04.2026 | 21,25 | 22,10 | 21,25 | 22,05 | 4,01% | 936,00 |
| 16.04.2026 | 21,75 | 21,85 | 20,95 | 21,20 | -2,53% | - |
| 15.04.2026 | 21,90 | 22,00 | 21,35 | 21,75 | -1,36% | - |
| 14.04.2026 | 21,10 | 22,05 | 21,05 | 22,05 | -1,34% | - |
| 13.04.2026 | 22,45 | 22,45 | 22,35 | 22,35 | 0,90% | - |
| 10.04.2026 | 22,20 | 22,25 | 22,15 | 22,15 | 2,78% | - |
| 09.04.2026 | 21,60 | 21,65 | 21,55 | 21,55 | 0,47% | 3,00 |
| 08.04.2026 | 21,00 | 21,70 | 20,95 | 21,45 | 3,13% | - |
| 07.04.2026 | 20,80 | 20,85 | 20,75 | 20,80 | -1,05% | - |
| 02.04.2026 | 21,14 | 21,72 | 20,21 | 21,02 | 1,89% | - |
| 01.04.2026 | 22,09 | 22,16 | 20,47 | 20,63 | -6,27% | 20,00 |
| 31.03.2026 | 21,90 | 22,15 | 20,88 | 22,01 | 1,29% | 139,00 |
| 30.03.2026 | 23,03 | 23,78 | 21,68 | 21,73 | -7,69% | 3.723,00 |
| 27.03.2026 | 23,68 | 23,70 | 23,52 | 23,54 | -2,65% | - |
| 26.03.2026 | 24,75 | 25,22 | 24,00 | 24,18 | -2,11% | 200,00 |
| 25.03.2026 | 24,51 | 25,08 | 23,89 | 24,70 | 3,78% | - |
| 24.03.2026 | 23,90 | 23,96 | 23,78 | 23,80 | 0,17% | - |
| 23.03.2026 | 22,85 | 24,08 | 22,66 | 23,76 | 3,44% | 150,00 |
| 20.03.2026 | 23,15 | 24,03 | 22,85 | 22,97 | 0,66% | - |