45,390€
5,59%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 42,91 | 46,51 | 42,89 | 45,54 | 5,94% | 2.925,00 |
| 30.03.2023 | 42,38 | 43,99 | 42,24 | 42,99 | 1,43% | 60,00 |
| 29.03.2023 | 42,19 | 42,90 | 41,19 | 42,38 | 1,13% | 12,00 |
| 28.03.2023 | 41,19 | 42,16 | 40,94 | 41,91 | 1,55% | - |
| 27.03.2023 | 40,51 | 41,36 | 39,90 | 41,27 | 2,03% | 40,00 |
| 24.03.2023 | 40,18 | 40,46 | 39,09 | 40,45 | 0,42% | 340,00 |
| 23.03.2023 | 40,01 | 41,80 | 39,40 | 40,28 | 0,31% | 54,00 |
| 22.03.2023 | 42,04 | 42,46 | 40,10 | 40,15 | -4,93% | - |
| 21.03.2023 | 39,94 | 42,45 | 39,87 | 42,23 | 5,97% | 150,00 |
| 20.03.2023 | 39,99 | 40,78 | 39,52 | 39,85 | -1,40% | 113,00 |
| 17.03.2023 | 41,33 | 42,91 | 39,00 | 40,42 | -2,79% | 130,00 |
| 16.03.2023 | 41,30 | 41,69 | 39,49 | 41,58 | 0,51% | 55,00 |
| 15.03.2023 | 41,53 | 41,86 | 40,13 | 41,37 | -0,33% | 64,00 |
| 14.03.2023 | 42,71 | 44,43 | 40,76 | 41,50 | -2,51% | 200,00 |
| 13.03.2023 | 43,50 | 43,51 | 40,94 | 42,57 | -1,46% | - |
| 10.03.2023 | 41,76 | 44,53 | 41,40 | 43,20 | 2,91% | 144,00 |
| 09.03.2023 | 43,28 | 44,42 | 41,95 | 41,98 | -3,23% | 50,00 |
| 08.03.2023 | 43,41 | 43,65 | 42,32 | 43,38 | 0,18% | - |
| 07.03.2023 | 43,54 | 44,39 | 42,33 | 43,30 | -0,25% | - |
| 06.03.2023 | 43,00 | 44,29 | 42,48 | 43,41 | 1,18% | 75,00 |
| 03.03.2023 | 41,64 | 43,62 | 41,43 | 42,91 | 3,20% | 53,00 |
| 02.03.2023 | 43,90 | 44,23 | 40,68 | 41,58 | -5,21% | 89,00 |
| 01.03.2023 | 41,49 | 44,38 | 41,16 | 43,86 | 3,97% | 153,00 |
| 28.02.2023 | 44,90 | 45,46 | 40,34 | 42,19 | -13,56% | 1.330,00 |
| 27.02.2023 | 47,66 | 50,33 | 47,35 | 48,80 | 2,37% | 28,00 |
| 24.02.2023 | 49,33 | 49,38 | 47,14 | 47,67 | -3,25% | 20,00 |
| 23.02.2023 | 48,56 | 49,91 | 48,42 | 49,27 | 1,45% | 1,00 |
| 22.02.2023 | 48,75 | 49,70 | 47,81 | 48,57 | -0,22% | 145,00 |
| 21.02.2023 | 51,19 | 51,50 | 48,34 | 48,67 | -4,90% | 20,00 |
| 20.02.2023 | 51,60 | 51,61 | 51,10 | 51,18 | -1,08% | 117,00 |
| 17.02.2023 | 52,55 | 52,64 | 51,42 | 51,74 | -1,58% | 145,00 |
| 16.02.2023 | 56,00 | 56,07 | 52,44 | 52,57 | -6,24% | 40,00 |
| 15.02.2023 | 51,38 | 56,07 | 51,28 | 56,07 | 9,04% | 11,00 |
| 14.02.2023 | 51,22 | 51,67 | 50,14 | 51,42 | 0,37% | - |
| 13.02.2023 | 50,45 | 51,70 | 49,86 | 51,23 | 1,63% | 20,00 |
| 10.02.2023 | 50,64 | 50,80 | 49,40 | 50,41 | -0,22% | 160,00 |
| 09.02.2023 | 51,19 | 52,87 | 50,10 | 50,52 | -1,46% | 110,00 |
| 08.02.2023 | 52,81 | 53,46 | 50,87 | 51,27 | -3,30% | 12,00 |
| 07.02.2023 | 52,56 | 53,38 | 50,32 | 53,02 | 0,72% | 159,00 |
| 06.02.2023 | 55,54 | 55,74 | 52,20 | 52,64 | -5,97% | 170,00 |
| 03.02.2023 | 56,99 | 58,28 | 55,64 | 55,98 | -1,63% | 16,00 |
| 02.02.2023 | 57,94 | 60,25 | 55,58 | 56,91 | -2,70% | 43,00 |
| 01.02.2023 | 59,18 | 59,85 | 57,59 | 58,49 | -1,18% | - |
| 31.01.2023 | 57,73 | 59,27 | 57,47 | 59,19 | 2,48% | - |
| 30.01.2023 | 59,28 | 59,81 | 57,73 | 57,76 | -2,94% | - |
| 27.01.2023 | 57,83 | 59,92 | 57,68 | 59,51 | 3,12% | - |
| 26.01.2023 | 57,83 | 58,85 | 56,49 | 57,71 | -0,10% | - |
| 25.01.2023 | 58,71 | 58,90 | 56,05 | 57,77 | -2,30% | - |
| 24.01.2023 | 59,05 | 59,93 | 58,11 | 59,13 | 0,12% | 4,00 |
| 23.01.2023 | 56,64 | 60,05 | 56,38 | 59,06 | 4,16% | 121,00 |
| 20.01.2023 | 55,06 | 56,71 | 54,62 | 56,70 | 3,22% | 75,00 |
| 19.01.2023 | 56,54 | 56,58 | 54,40 | 54,93 | -2,69% | 1,00 |
| 18.01.2023 | 56,52 | 57,96 | 55,79 | 56,45 | 0,18% | - |
| 17.01.2023 | 55,07 | 57,68 | 54,74 | 56,35 | 2,25% | - |
| 16.01.2023 | 55,08 | 55,28 | 54,86 | 55,11 | 0,38% | 5,00 |
| 13.01.2023 | 55,30 | 55,73 | 53,57 | 54,90 | -0,76% | - |
| 12.01.2023 | 54,82 | 55,87 | 54,32 | 55,32 | 0,64% | - |
| 11.01.2023 | 53,45 | 56,20 | 53,36 | 54,97 | 2,90% | - |
| 10.01.2023 | 52,64 | 53,63 | 52,14 | 53,42 | 1,56% | 22,00 |
| 09.01.2023 | 51,85 | 54,27 | 51,66 | 52,60 | 1,62% | 6,00 |
| 06.01.2023 | 50,49 | 51,84 | 49,98 | 51,76 | 2,80% | 62,00 |
| 05.01.2023 | 54,17 | 54,39 | 50,27 | 50,35 | -7,53% | 80,00 |
| 04.01.2023 | 52,67 | 55,16 | 52,41 | 54,45 | 3,56% | - |
| 03.01.2023 | 53,80 | 54,85 | 51,83 | 52,58 | -2,01% | - |
| 02.01.2023 | 53,56 | 53,94 | 53,53 | 53,66 | -0,22% | 40,00 |
| 30.12.2022 | 53,99 | 54,05 | 53,72 | 53,78 | -0,61% | - |
| 29.12.2022 | 52,01 | 54,26 | 51,68 | 54,11 | 4,08% | 51,00 |
| 28.12.2022 | 53,21 | 53,50 | 51,74 | 51,99 | -2,37% | 1,00 |
| 27.12.2022 | 52,86 | 53,89 | 51,48 | 53,25 | 0,72% | 18,00 |
| 23.12.2022 | 52,04 | 53,04 | 50,97 | 52,87 | 1,56% | 1,00 |
| 22.12.2022 | 56,12 | 56,17 | 51,61 | 52,06 | -7,38% | 97,00 |
| 21.12.2022 | 53,34 | 56,46 | 52,68 | 56,21 | 6,30% | 81,00 |
| 20.12.2022 | 53,24 | 54,99 | 52,72 | 52,88 | -1,49% | - |
| 19.12.2022 | 56,88 | 57,08 | 53,13 | 53,68 | -5,91% | 66,00 |
| 16.12.2022 | 58,05 | 58,49 | 55,48 | 57,05 | -1,87% | 110,00 |
| 15.12.2022 | 60,12 | 60,12 | 57,60 | 58,14 | -3,18% | 16,00 |
| 14.12.2022 | 60,00 | 61,35 | 59,16 | 60,05 | 0,17% | - |
| 13.12.2022 | 56,60 | 60,56 | 56,58 | 59,95 | 5,56% | 30,00 |
| 12.12.2022 | 58,02 | 58,98 | 56,66 | 56,79 | -2,07% | 8,00 |
| 09.12.2022 | 59,70 | 60,20 | 57,48 | 57,99 | -2,44% | 8,00 |
| 08.12.2022 | 59,63 | 60,50 | 58,12 | 59,44 | -0,23% | - |
| 07.12.2022 | 59,22 | 59,75 | 58,20 | 59,58 | 0,83% | 15,00 |
| 06.12.2022 | 63,85 | 63,92 | 58,74 | 59,09 | -7,38% | 180,00 |
| 05.12.2022 | 63,94 | 64,74 | 63,12 | 63,80 | -0,99% | - |
| 02.12.2022 | 62,03 | 65,26 | 61,44 | 64,44 | 3,60% | 15,00 |
| 01.12.2022 | 62,64 | 63,24 | 60,62 | 62,20 | -0,67% | - |
| 30.11.2022 | 60,06 | 62,87 | 59,66 | 62,62 | 4,18% | - |
| 29.11.2022 | 59,61 | 60,71 | 59,35 | 60,11 | 0,74% | - |
| 28.11.2022 | 62,27 | 62,32 | 58,99 | 59,67 | -4,24% | - |
| 25.11.2022 | 61,54 | 63,03 | 60,94 | 62,31 | 1,78% | 420,00 |
| 24.11.2022 | 61,02 | 61,40 | 60,96 | 61,22 | 0,00% | 32,00 |
| 23.11.2022 | 61,41 | 61,88 | 60,58 | 61,22 | -0,58% | 11,00 |
| 22.11.2022 | 61,41 | 61,98 | 60,43 | 61,58 | 0,13% | 22,00 |
| 21.11.2022 | 62,73 | 63,14 | 60,89 | 61,50 | -1,73% | 11,00 |
| 18.11.2022 | 60,30 | 63,48 | 60,25 | 62,58 | 3,57% | 100,00 |
| 17.11.2022 | 60,52 | 60,61 | 58,39 | 60,42 | 0,20% | - |
| 16.11.2022 | 61,36 | 61,60 | 60,02 | 60,30 | -1,66% | 147,00 |
| 15.11.2022 | 58,13 | 62,44 | 57,54 | 61,32 | 5,82% | 93,00 |
| 14.11.2022 | 59,11 | 59,75 | 57,72 | 57,95 | -1,65% | 5,00 |
| 11.11.2022 | 61,02 | 63,14 | 58,57 | 58,92 | 5,93% | - |