28,460€
-4,40%
Echtzeit-Aktienkurs Ameresco
Bid:
Ask:
Aktienkurse zur Ameresco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 29,85 | 31,82 | 28,45 | 28,45 | -4,43% | 81,00 |
| 25.07.2024 | 29,10 | 30,35 | 28,65 | 29,77 | 2,09% | 728,00 |
| 24.07.2024 | 29,77 | 30,68 | 29,15 | 29,16 | -2,18% | - |
| 23.07.2024 | 30,10 | 30,60 | 29,08 | 29,81 | -1,39% | 316,00 |
| 22.07.2024 | 28,95 | 30,49 | 28,76 | 30,23 | 3,88% | 1.844,00 |
| 19.07.2024 | 29,41 | 29,98 | 28,82 | 29,10 | -0,75% | - |
| 18.07.2024 | 29,89 | 31,01 | 29,01 | 29,32 | -1,61% | - |
| 17.07.2024 | 30,80 | 31,00 | 29,12 | 29,80 | -3,22% | 272,00 |
| 16.07.2024 | 28,65 | 30,79 | 27,98 | 30,79 | 7,36% | 210,00 |
| 15.07.2024 | 30,64 | 30,90 | 28,04 | 28,68 | -6,31% | 1.389,00 |
| 12.07.2024 | 29,09 | 31,03 | 29,05 | 30,61 | 5,12% | 206,00 |
| 11.07.2024 | 25,00 | 29,69 | 24,84 | 29,12 | 16,29% | 577,00 |
| 10.07.2024 | 23,84 | 25,23 | 23,37 | 25,04 | 4,81% | 221,00 |
| 09.07.2024 | 24,45 | 24,48 | 22,68 | 23,89 | -2,13% | 1.263,00 |
| 08.07.2024 | 25,08 | 26,52 | 24,09 | 24,41 | -3,06% | 300,00 |
| 05.07.2024 | 25,11 | 25,23 | 24,28 | 25,18 | 0,28% | 241,00 |
| 04.07.2024 | 25,17 | 25,32 | 25,11 | 25,11 | -0,20% | 102,00 |
| 03.07.2024 | 25,02 | 26,11 | 24,69 | 25,16 | 0,36% | 739,00 |
| 02.07.2024 | 24,22 | 25,11 | 24,02 | 25,07 | 3,30% | 85,00 |
| 01.07.2024 | 26,83 | 27,08 | 24,23 | 24,27 | -9,44% | 35,00 |
| 28.06.2024 | 28,72 | 29,08 | 26,51 | 26,80 | -6,62% | 475,00 |
| 27.06.2024 | 28,69 | 28,98 | 28,14 | 28,70 | -0,42% | 270,00 |
| 26.06.2024 | 29,40 | 29,69 | 28,50 | 28,82 | -1,64% | 625,00 |
| 25.06.2024 | 29,92 | 30,24 | 28,80 | 29,30 | -1,41% | 1.350,00 |
| 24.06.2024 | 29,87 | 30,12 | 29,08 | 29,72 | -0,60% | 817,00 |
| 21.06.2024 | 31,14 | 31,48 | 29,77 | 29,90 | -4,29% | 491,00 |
| 20.06.2024 | 31,06 | 31,35 | 30,12 | 31,24 | 0,77% | - |
| 19.06.2024 | 31,06 | 31,10 | 31,00 | 31,00 | -0,48% | - |
| 18.06.2024 | 30,50 | 31,37 | 30,19 | 31,15 | 2,27% | 20,00 |
| 17.06.2024 | 30,80 | 31,26 | 30,34 | 30,46 | -1,42% | 41,00 |
| 14.06.2024 | 32,06 | 32,08 | 30,88 | 30,90 | -3,83% | - |
| 13.06.2024 | 32,86 | 33,08 | 31,28 | 32,13 | -2,07% | 567,00 |
| 12.06.2024 | 32,30 | 34,14 | 32,20 | 32,81 | 1,86% | 1.685,00 |
| 11.06.2024 | 32,01 | 32,37 | 30,81 | 32,21 | 0,69% | - |
| 10.06.2024 | 30,88 | 32,52 | 30,59 | 31,99 | 3,49% | 400,00 |
| 07.06.2024 | 32,66 | 32,86 | 30,34 | 30,91 | -4,95% | 228,00 |
| 06.06.2024 | 33,16 | 33,36 | 32,23 | 32,52 | -1,90% | 74,00 |
| 05.06.2024 | 31,98 | 33,31 | 31,96 | 33,15 | 4,25% | 374,00 |
| 04.06.2024 | 33,50 | 33,52 | 31,38 | 31,80 | -5,72% | - |
| 03.06.2024 | 33,74 | 34,98 | 33,43 | 33,73 | -0,21% | 222,00 |
| 31.05.2024 | 33,60 | 34,10 | 32,46 | 33,80 | 0,81% | 35,00 |
| 30.05.2024 | 31,36 | 33,67 | 31,24 | 33,53 | 6,01% | 100,00 |
| 29.05.2024 | 31,86 | 31,93 | 30,51 | 31,63 | -0,91% | 1.002,00 |
| 28.05.2024 | 31,38 | 32,21 | 31,09 | 31,92 | 1,49% | - |
| 27.05.2024 | 31,31 | 31,64 | 31,14 | 31,45 | 0,87% | 321,00 |
| 24.05.2024 | 29,83 | 32,04 | 29,61 | 31,18 | 4,35% | 128,00 |
| 23.05.2024 | 29,22 | 30,59 | 28,37 | 29,88 | 2,50% | 388,00 |
| 22.05.2024 | 27,36 | 29,50 | 26,85 | 29,15 | 6,70% | 1.185,00 |
| 21.05.2024 | 25,69 | 27,97 | 25,27 | 27,32 | 6,43% | - |
| 20.05.2024 | 25,30 | 26,03 | 24,77 | 25,67 | 1,99% | 235,00 |
| 17.05.2024 | 25,23 | 25,51 | 24,75 | 25,17 | -0,47% | - |
| 16.05.2024 | 25,79 | 25,85 | 24,26 | 25,29 | -1,60% | 1,00 |
| 15.05.2024 | 27,72 | 28,43 | 25,52 | 25,70 | -7,55% | 552,00 |
| 14.05.2024 | 26,49 | 28,79 | 26,26 | 27,80 | 4,28% | 1.846,00 |
| 13.05.2024 | 25,65 | 27,45 | 25,61 | 26,66 | 4,39% | 295,00 |
| 10.05.2024 | 26,03 | 26,80 | 25,11 | 25,54 | -1,16% | 51,00 |
| 09.05.2024 | 25,05 | 26,34 | 24,22 | 25,84 | 2,95% | 1,00 |
| 08.05.2024 | 21,28 | 26,89 | 21,28 | 25,10 | 21,14% | 520,00 |
| 07.05.2024 | 21,07 | 21,37 | 20,69 | 20,72 | -1,47% | 4,00 |
| 06.05.2024 | 20,94 | 21,31 | 20,62 | 21,03 | 1,11% | 25,00 |
| 03.05.2024 | 20,11 | 22,22 | 19,87 | 20,80 | 4,21% | 307,00 |
| 02.05.2024 | 19,11 | 20,33 | 19,09 | 19,96 | 2,10% | 4,00 |
| 30.04.2024 | 20,27 | 20,30 | 19,08 | 19,55 | -4,07% | 364,00 |
| 29.04.2024 | 20,09 | 20,96 | 20,05 | 20,38 | 1,65% | - |
| 26.04.2024 | 19,62 | 20,88 | 19,55 | 20,05 | 2,69% | - |
| 25.04.2024 | 19,84 | 19,84 | 18,68 | 19,53 | -1,71% | - |
| 24.04.2024 | 19,55 | 20,24 | 19,20 | 19,87 | 1,38% | 375,00 |
| 23.04.2024 | 17,92 | 19,98 | 17,69 | 19,60 | 9,56% | 2,00 |
| 22.04.2024 | 17,68 | 18,04 | 17,36 | 17,89 | 1,56% | 20,00 |
| 19.04.2024 | 17,33 | 17,81 | 17,15 | 17,61 | 0,71% | - |
| 18.04.2024 | 17,47 | 17,99 | 17,18 | 17,49 | -0,03% | 1,00 |
| 17.04.2024 | 18,33 | 18,69 | 17,46 | 17,49 | -4,30% | 7,00 |
| 16.04.2024 | 18,91 | 19,15 | 18,09 | 18,28 | -3,56% | - |
| 15.04.2024 | 19,71 | 19,99 | 18,60 | 18,95 | -4,05% | 1,00 |
| 12.04.2024 | 21,15 | 21,51 | 19,58 | 19,75 | -6,31% | 100,00 |
| 11.04.2024 | 21,52 | 21,57 | 20,41 | 21,08 | -2,27% | - |
| 10.04.2024 | 22,24 | 22,29 | 20,32 | 21,57 | -2,71% | - |
| 09.04.2024 | 21,10 | 22,65 | 21,04 | 22,17 | 4,87% | 238,00 |
| 08.04.2024 | 20,75 | 21,59 | 20,72 | 21,14 | 2,13% | 1,00 |
| 05.04.2024 | 21,09 | 21,17 | 19,88 | 20,70 | -1,85% | 238,00 |
| 04.04.2024 | 21,69 | 22,89 | 20,90 | 21,09 | -2,59% | 2,00 |
| 03.04.2024 | 22,11 | 22,16 | 21,53 | 21,65 | -2,26% | - |
| 02.04.2024 | 23,28 | 23,36 | 21,72 | 22,15 | -1,12% | 71,00 |
| 28.03.2024 | 21,03 | 22,63 | 21,00 | 22,40 | 6,79% | 435,00 |
| 27.03.2024 | 19,09 | 21,40 | 19,07 | 20,98 | 10,22% | 22,00 |
| 26.03.2024 | 18,32 | 19,40 | 18,05 | 19,03 | 4,79% | 585,00 |
| 25.03.2024 | 18,23 | 18,83 | 17,99 | 18,16 | -0,55% | 3,00 |
| 22.03.2024 | 18,81 | 19,03 | 17,95 | 18,26 | -2,77% | 317,00 |
| 21.03.2024 | 18,43 | 19,64 | 18,40 | 18,78 | 2,07% | 150,00 |
| 20.03.2024 | 18,35 | 18,75 | 17,56 | 18,40 | 0,22% | 5,00 |
| 19.03.2024 | 19,33 | 19,39 | 18,34 | 18,36 | -5,07% | - |
| 18.03.2024 | 19,54 | 19,73 | 19,03 | 19,34 | -0,92% | 365,00 |
| 15.03.2024 | 18,53 | 19,61 | 18,37 | 19,52 | 5,29% | 27,00 |
| 14.03.2024 | 18,87 | 18,94 | 17,93 | 18,54 | -1,59% | 60,00 |
| 13.03.2024 | 19,03 | 19,51 | 18,68 | 18,84 | -1,05% | 10,00 |
| 12.03.2024 | 19,53 | 20,68 | 18,53 | 19,04 | -2,46% | 25,00 |
| 11.03.2024 | 19,30 | 20,09 | 19,13 | 19,52 | 1,19% | 80,00 |
| 08.03.2024 | 18,55 | 19,85 | 18,49 | 19,29 | 4,33% | - |
| 07.03.2024 | 17,97 | 19,06 | 17,90 | 18,49 | 3,18% | 657,00 |
| 06.03.2024 | 17,01 | 18,61 | 17,01 | 17,92 | 5,16% | 1.000,00 |