9,798€
-13,75%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 10,05 | 10,05 | 9,80 | 9,80 | -2,31% | - |
| 03.03.2025 | 11,40 | 11,70 | 9,89 | 10,04 | -11,70% | - |
| 28.02.2025 | 15,98 | 16,45 | 11,36 | 11,37 | -35,39% | - |
| 27.02.2025 | 17,56 | 17,79 | 17,11 | 17,59 | 1,09% | - |
| 26.02.2025 | 17,56 | 18,49 | 17,34 | 17,40 | -0,51% | - |
| 25.02.2025 | 17,47 | 17,71 | 16,96 | 17,49 | -0,06% | - |
| 24.02.2025 | 17,86 | 18,07 | 17,20 | 17,50 | -2,07% | - |
| 21.02.2025 | 18,67 | 19,16 | 17,80 | 17,87 | -4,18% | - |
| 20.02.2025 | 18,23 | 18,95 | 18,06 | 18,65 | 2,11% | - |
| 19.02.2025 | 18,24 | 18,95 | 18,04 | 18,27 | 0,25% | - |
| 18.02.2025 | 18,80 | 18,82 | 17,83 | 18,22 | -2,90% | - |
| 17.02.2025 | 18,72 | 18,78 | 18,70 | 18,77 | 0,46% | - |
| 14.02.2025 | 18,26 | 18,99 | 18,06 | 18,68 | 2,50% | - |
| 13.02.2025 | 18,32 | 18,71 | 18,12 | 18,23 | -0,63% | - |
| 12.02.2025 | 19,23 | 19,53 | 18,23 | 18,34 | -4,63% | - |
| 11.02.2025 | 20,01 | 20,03 | 19,18 | 19,23 | -4,28% | - |
| 10.02.2025 | 20,11 | 20,63 | 19,90 | 20,09 | 0,25% | - |
| 07.02.2025 | 20,33 | 20,44 | 19,58 | 20,04 | -1,38% | - |
| 06.02.2025 | 19,46 | 20,85 | 19,46 | 20,32 | 4,72% | - |
| 05.02.2025 | 19,65 | 20,32 | 19,37 | 19,41 | -1,45% | - |
| 04.02.2025 | 20,23 | 20,51 | 19,61 | 19,69 | -2,77% | - |
| 03.02.2025 | 21,10 | 21,83 | 19,92 | 20,25 | -7,02% | - |
| 31.01.2025 | 21,70 | 22,11 | 21,39 | 21,78 | 0,83% | - |
| 30.01.2025 | 21,20 | 21,87 | 21,13 | 21,60 | 2,08% | - |
| 29.01.2025 | 20,59 | 21,47 | 20,59 | 21,16 | 2,72% | - |
| 28.01.2025 | 21,00 | 21,40 | 20,40 | 20,60 | -1,81% | - |
| 27.01.2025 | 21,47 | 21,50 | 20,24 | 20,98 | -2,78% | - |
| 24.01.2025 | 21,66 | 22,06 | 21,37 | 21,58 | -0,74% | - |
| 23.01.2025 | 22,14 | 22,27 | 21,28 | 21,74 | -1,90% | - |
| 22.01.2025 | 23,25 | 23,54 | 21,71 | 22,16 | -4,61% | - |
| 21.01.2025 | 22,39 | 23,39 | 22,13 | 23,23 | 3,94% | - |
| 20.01.2025 | 22,36 | 22,74 | 22,22 | 22,35 | -0,40% | - |
| 17.01.2025 | 24,03 | 24,58 | 21,93 | 22,44 | -6,34% | - |
| 16.01.2025 | 22,73 | 24,31 | 22,62 | 23,96 | 5,64% | - |
| 15.01.2025 | 23,27 | 24,27 | 22,57 | 22,68 | -2,28% | - |
| 14.01.2025 | 23,73 | 24,54 | 22,74 | 23,21 | -1,86% | - |
| 13.01.2025 | 25,01 | 25,04 | 22,97 | 23,65 | -5,59% | - |
| 10.01.2025 | 26,30 | 26,35 | 24,68 | 25,05 | -4,68% | - |
| 09.01.2025 | 26,27 | 26,32 | 26,22 | 26,28 | 0,08% | - |
| 08.01.2025 | 27,25 | 27,41 | 25,58 | 26,26 | -3,38% | - |
| 07.01.2025 | 26,83 | 27,52 | 26,29 | 27,18 | 1,23% | - |
| 06.01.2025 | 26,68 | 27,84 | 26,46 | 26,85 | 0,64% | - |
| 03.01.2025 | 24,49 | 26,86 | 24,44 | 26,68 | 8,99% | - |
| 02.01.2025 | 22,70 | 24,71 | 22,67 | 24,48 | 11,27% | - |
| 30.12.2024 | 22,15 | 22,22 | 21,98 | 22,00 | -0,99% | - |
| 27.12.2024 | 22,52 | 22,70 | 21,70 | 22,22 | 1,14% | - |
| 23.12.2024 | 21,46 | 22,13 | 21,28 | 21,97 | 2,62% | - |
| 20.12.2024 | 21,29 | 22,09 | 20,71 | 21,41 | 0,61% | - |
| 19.12.2024 | 22,06 | 22,54 | 21,08 | 21,28 | -3,62% | - |
| 18.12.2024 | 22,79 | 24,12 | 21,62 | 22,08 | -3,16% | - |
| 17.12.2024 | 23,09 | 23,40 | 22,60 | 22,80 | -1,43% | - |
| 16.12.2024 | 23,80 | 24,25 | 22,93 | 23,13 | -2,90% | - |
| 13.12.2024 | 24,06 | 24,10 | 23,37 | 23,82 | -0,92% | - |
| 12.12.2024 | 24,60 | 24,83 | 23,98 | 24,04 | -2,75% | - |
| 11.12.2024 | 25,27 | 25,85 | 24,72 | 24,72 | -2,25% | 1.050,00 |
| 10.12.2024 | 25,73 | 26,22 | 24,64 | 25,29 | -1,71% | - |
| 09.12.2024 | 26,22 | 27,06 | 25,69 | 25,73 | -2,06% | - |
| 06.12.2024 | 25,79 | 26,46 | 25,68 | 26,27 | 1,78% | - |
| 05.12.2024 | 26,49 | 26,98 | 25,78 | 25,81 | -2,46% | - |
| 04.12.2024 | 26,70 | 27,67 | 26,29 | 26,46 | -1,16% | - |
| 03.12.2024 | 27,35 | 27,35 | 26,26 | 26,77 | -1,98% | - |
| 02.12.2024 | 26,94 | 27,62 | 26,62 | 27,31 | -5,70% | - |
| 29.11.2024 | 27,16 | 28,96 | 25,56 | 28,96 | 6,35% | - |
| 28.11.2024 | 27,07 | 27,53 | 27,04 | 27,23 | 0,81% | - |
| 27.11.2024 | 24,99 | 27,39 | 24,88 | 27,01 | 8,00% | - |
| 26.11.2024 | 25,93 | 25,96 | 24,68 | 25,01 | -3,40% | - |
| 25.11.2024 | 25,44 | 27,09 | 25,24 | 25,89 | 2,25% | - |
| 22.11.2024 | 24,98 | 25,72 | 24,68 | 25,32 | 1,61% | - |
| 21.11.2024 | 25,37 | 25,88 | 24,87 | 24,92 | -1,93% | - |
| 20.11.2024 | 25,37 | 25,79 | 24,94 | 25,41 | 1,40% | - |
| 19.11.2024 | 25,20 | 25,50 | 24,42 | 25,06 | -0,48% | - |
| 18.11.2024 | 24,34 | 26,75 | 24,20 | 25,18 | 4,01% | - |
| 15.11.2024 | 25,23 | 25,77 | 23,99 | 24,21 | -4,83% | - |
| 14.11.2024 | 24,84 | 25,91 | 24,33 | 25,44 | 2,13% | - |
| 13.11.2024 | 24,77 | 26,21 | 24,48 | 24,91 | 0,08% | - |
| 12.11.2024 | 26,83 | 27,25 | 24,53 | 24,89 | -7,20% | - |
| 11.11.2024 | 24,89 | 26,89 | 24,83 | 26,82 | 8,67% | - |
| 08.11.2024 | 29,36 | 31,37 | 23,80 | 24,68 | -15,65% | - |
| 07.11.2024 | 29,98 | 30,85 | 28,73 | 29,26 | -2,27% | - |
| 06.11.2024 | 33,54 | 33,73 | 27,13 | 29,94 | -7,59% | - |
| 05.11.2024 | 30,82 | 32,51 | 30,33 | 32,40 | 5,30% | - |
| 04.11.2024 | 29,65 | 31,29 | 29,53 | 30,77 | 0,85% | - |
| 01.11.2024 | 28,28 | 30,90 | 28,23 | 30,51 | 1,46% | - |
| 31.10.2024 | 27,54 | 30,07 | 27,23 | 30,07 | 5,07% | - |
| 30.10.2024 | 27,84 | 30,13 | 27,57 | 28,62 | 0,07% | - |
| 29.10.2024 | 29,34 | 29,38 | 27,55 | 28,60 | 14,81% | - |
| 28.10.2024 | 28,38 | 30,57 | 20,78 | 24,91 | -11,89% | - |
| 25.10.2024 | 29,14 | 29,62 | 28,01 | 28,27 | -2,89% | - |
| 24.10.2024 | 28,48 | 29,44 | 28,44 | 29,11 | 2,10% | - |
| 23.10.2024 | 27,66 | 28,59 | 27,61 | 28,51 | 2,63% | - |
| 22.10.2024 | 28,31 | 28,66 | 27,74 | 27,78 | -2,22% | - |
| 21.10.2024 | 29,32 | 29,67 | 28,41 | 28,41 | -3,14% | - |
| 18.10.2024 | 28,50 | 29,71 | 28,21 | 29,33 | 2,84% | - |
| 17.10.2024 | 32,04 | 32,26 | 28,01 | 28,52 | -11,01% | - |
| 16.10.2024 | 30,60 | 32,46 | 30,54 | 32,05 | 4,74% | - |
| 15.10.2024 | 32,10 | 32,14 | 29,31 | 30,60 | -4,55% | - |
| 14.10.2024 | 31,84 | 32,08 | 31,41 | 32,06 | 0,75% | - |
| 11.10.2024 | 30,38 | 32,09 | 30,14 | 31,82 | 4,67% | - |
| 10.10.2024 | 31,87 | 31,92 | 30,21 | 30,40 | -4,76% | - |
| 09.10.2024 | 30,50 | 32,04 | 30,45 | 31,92 | 4,45% | - |