30,850€
-1,44%
Echtzeit-Aktienkurs Ameresco
Bid:
Ask:
Aktienkurse zur Ameresco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |