23,350€
-8,07%
Echtzeit-Aktienkurs Ameresco
Bid:
Ask:
Aktienkurse zur Ameresco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 23,85 | 23,95 | 22,60 | 23,30 | -8,27% | - |
| 11.11.2026 | 24,95 | 25,75 | 24,60 | 25,40 | 5,18% | 530,00 |
| 10.11.2026 | 20,65 | 24,55 | 20,55 | 24,15 | 24,16% | 1.730,00 |
| 09.11.2026 | 19,45 | 19,48 | 19,38 | 19,45 | 3,46% | - |
| 06.11.2026 | 16,98 | 19,20 | 16,90 | 18,80 | 11,74% | 159,00 |
| 05.11.2026 | 18,95 | 19,08 | 16,13 | 16,83 | -11,80% | 2.740,00 |
| 04.11.2026 | 19,85 | 21,00 | 19,03 | 19,08 | -2,68% | 4.918,00 |
| 03.11.2026 | 18,60 | 19,80 | 18,55 | 19,60 | 0,90% | 656,00 |
| 02.11.2026 | 18,20 | 19,55 | 18,13 | 19,43 | 9,44% | 934,00 |
| 30.10.2026 | 18,88 | 18,88 | 17,75 | 17,75 | -5,33% | 30,00 |
| 29.10.2026 | 18,25 | 19,28 | 17,98 | 18,75 | 6,99% | - |
| 28.10.2026 | 17,88 | 17,93 | 17,15 | 17,53 | -2,23% | - |
| 27.10.2026 | 16,38 | 18,38 | 16,38 | 17,93 | 7,98% | - |
| 26.10.2026 | 16,58 | 16,93 | 16,38 | 16,60 | -1,19% | 3,00 |
| 23.10.2026 | 16,95 | 17,30 | 16,48 | 16,80 | -1,03% | 60,00 |
| 22.10.2026 | 17,55 | 17,75 | 16,78 | 16,98 | -1,74% | - |
| 21.10.2026 | 16,70 | 17,40 | 16,68 | 17,28 | 2,67% | 500,00 |
| 20.10.2026 | 16,83 | 17,28 | 16,53 | 16,83 | 0,90% | - |
| 19.10.2026 | 17,43 | 17,85 | 16,43 | 16,68 | -5,12% | 75,00 |
| 16.10.2026 | 17,90 | 18,28 | 17,53 | 17,58 | 1,59% | - |
| 15.10.2026 | 17,95 | 18,03 | 16,98 | 17,30 | -3,62% | 50,00 |
| 14.10.2026 | 18,65 | 18,78 | 17,95 | 17,95 | -2,84% | 6,00 |
| 13.10.2026 | 18,78 | 18,85 | 18,23 | 18,48 | -1,47% | 50,00 |
| 12.10.2026 | 19,08 | 19,25 | 18,63 | 18,75 | -1,32% | - |
| 09.10.2026 | 18,75 | 19,40 | 18,73 | 19,00 | 1,20% | - |
| 08.10.2026 | 19,55 | 19,58 | 18,38 | 18,78 | -2,97% | - |
| 07.10.2026 | 20,20 | 20,25 | 19,03 | 19,35 | -2,15% | 60,00 |
| 06.10.2026 | 19,20 | 19,95 | 19,15 | 19,78 | 2,59% | - |
| 05.10.2026 | 19,28 | 19,48 | 18,48 | 19,28 | 3,07% | - |
| 02.10.2026 | 18,65 | 18,73 | 18,60 | 18,70 | 0,13% | 32,00 |
| 01.10.2026 | 18,35 | 18,88 | 17,95 | 18,68 | 0,00% | 1.557,00 |
| 30.09.2026 | 18,60 | 19,00 | 18,18 | 18,68 | 0,40% | 40,00 |
| 29.09.2026 | 17,88 | 18,60 | 17,85 | 18,60 | 3,77% | - |
| 28.09.2026 | 18,80 | 19,08 | 17,83 | 17,93 | -5,03% | 1.700,00 |
| 25.09.2026 | 19,15 | 19,50 | 18,78 | 18,88 | -0,66% | - |
| 24.09.2026 | 19,73 | 19,83 | 18,50 | 19,00 | -6,17% | 290,00 |
| 23.09.2026 | 21,20 | 21,25 | 20,25 | 20,25 | -4,26% | 100,00 |
| 22.09.2026 | 21,00 | 21,40 | 20,80 | 21,15 | 3,42% | 769,00 |
| 18.09.2026 | 20,85 | 21,20 | 20,05 | 20,45 | 2,12% | - |
| 17.09.2026 | 20,20 | 20,30 | 19,98 | 20,03 | 1,52% | 289,00 |
| 16.09.2026 | 19,40 | 19,73 | 19,33 | 19,73 | 1,28% | 657,00 |
| 15.09.2026 | 19,63 | 19,85 | 19,00 | 19,48 | -1,02% | - |
| 14.09.2026 | 20,10 | 20,30 | 19,43 | 19,68 | -0,63% | - |
| 11.09.2026 | 19,70 | 19,80 | 19,70 | 19,80 | -0,25% | - |
| 09.09.2026 | 20,85 | 20,90 | 19,73 | 19,85 | -4,57% | 255,00 |
| 08.09.2026 | 19,90 | 21,05 | 19,88 | 20,80 | 5,18% | 573,00 |
| 04.09.2026 | 19,58 | 20,15 | 19,40 | 19,78 | 1,67% | - |
| 03.09.2026 | 18,83 | 19,55 | 18,63 | 19,45 | 1,97% | 100,00 |
| 02.09.2026 | 19,50 | 19,68 | 19,00 | 19,08 | -1,68% | 151,00 |
| 01.09.2026 | 19,05 | 19,48 | 18,95 | 19,40 | 2,37% | - |
| 31.08.2026 | 18,95 | 19,18 | 18,80 | 18,95 | -0,39% | - |
| 28.08.2026 | 19,70 | 20,35 | 18,90 | 19,03 | -2,06% | 300,00 |
| 27.08.2026 | 19,60 | 19,85 | 19,20 | 19,43 | -0,77% | - |
| 26.08.2026 | 19,20 | 19,58 | 19,10 | 19,58 | 5,10% | 845,00 |
| 25.08.2026 | 18,03 | 18,75 | 17,78 | 18,63 | 4,05% | 232,00 |
| 24.08.2026 | 18,40 | 18,43 | 17,45 | 17,90 | -3,63% | 824,00 |
| 21.08.2026 | 19,25 | 19,60 | 18,38 | 18,58 | -2,75% | 845,00 |
| 20.08.2026 | 21,65 | 21,85 | 18,90 | 19,10 | -12,59% | 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 |