21,650€
4,09%
Echtzeit-Aktienkurs Ameresco
Bid:
Ask:
Aktienkurse zur Ameresco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.03.2026 | 23,27 | 23,29 | 22,19 | 22,82 | -0,48% | - |
| 18.03.2026 | 22,77 | 23,15 | 22,19 | 22,93 | 2,60% | - |
| 17.03.2026 | 22,15 | 22,69 | 22,10 | 22,35 | 0,95% | 1,00 |
| 16.03.2026 | 21,82 | 22,45 | 21,56 | 22,14 | 1,00% | 53,00 |
| 13.03.2026 | 22,83 | 23,20 | 21,74 | 21,92 | -1,66% | 171,00 |
| 12.03.2026 | 22,23 | 22,31 | 22,21 | 22,29 | -0,49% | - |
| 11.03.2026 | 22,70 | 23,19 | 22,32 | 22,40 | 0,04% | - |
| 10.03.2026 | 22,33 | 22,52 | 22,32 | 22,39 | 3,90% | 1,00 |
| 09.03.2026 | 21,17 | 21,65 | 21,13 | 21,55 | -3,32% | - |
| 06.03.2026 | 23,42 | 23,43 | 22,20 | 22,29 | -4,78% | - |
| 05.03.2026 | 24,18 | 24,27 | 23,03 | 23,41 | -4,57% | - |
| 04.03.2026 | 23,91 | 25,66 | 23,89 | 24,53 | -0,65% | 191,00 |
| 03.03.2026 | 26,45 | 27,20 | 22,88 | 24,69 | -6,44% | 698,00 |
| 02.03.2026 | 25,66 | 26,80 | 25,21 | 26,39 | 4,06% | 137,00 |
| 27.02.2026 | 26,86 | 26,91 | 25,05 | 25,36 | -5,55% | - |
| 26.02.2026 | 27,74 | 27,93 | 26,06 | 26,85 | -3,52% | - |
| 25.02.2026 | 28,16 | 28,46 | 27,69 | 27,83 | -1,21% | 61,00 |
| 24.02.2026 | 27,96 | 28,59 | 27,18 | 28,17 | 1,22% | 100,00 |
| 23.02.2026 | 28,36 | 28,56 | 27,19 | 27,83 | -2,79% | - |
| 20.02.2026 | 28,92 | 29,28 | 27,97 | 28,63 | -0,03% | 884,00 |
| 19.02.2026 | 28,03 | 28,67 | 27,69 | 28,64 | 2,69% | 358,00 |
| 18.02.2026 | 27,46 | 28,65 | 27,44 | 27,89 | 3,64% | 10,00 |
| 17.02.2026 | 27,50 | 27,77 | 26,47 | 26,91 | -2,57% | 37,00 |
| 16.02.2026 | 27,58 | 27,78 | 27,48 | 27,62 | -0,54% | 26,00 |
| 13.02.2026 | 28,10 | 28,72 | 27,46 | 27,77 | -1,73% | - |
| 12.02.2026 | 28,48 | 28,60 | 27,81 | 28,26 | 0,14% | - |
| 11.02.2026 | 27,54 | 28,36 | 26,40 | 28,22 | 0,57% | - |
| 10.02.2026 | 27,18 | 28,41 | 26,61 | 28,06 | 3,16% | 7,00 |
| 09.02.2026 | 26,11 | 27,50 | 25,90 | 27,20 | 2,53% | 132,00 |
| 06.02.2026 | 22,55 | 26,55 | 22,54 | 26,53 | 15,15% | - |
| 05.02.2026 | 25,44 | 25,53 | 22,71 | 23,04 | -10,00% | 1,00 |
| 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% | - |