42,680€
-0,93%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 42,91 | 46,68 | 42,89 | 45,39 | 5,84% | - |
| 30.03.2023 | 42,35 | 44,19 | 42,24 | 42,89 | 1,23% | - |
| 29.03.2023 | 42,26 | 42,88 | 41,02 | 42,37 | 1,13% | - |
| 28.03.2023 | 41,18 | 42,25 | 40,76 | 41,89 | 1,72% | - |
| 27.03.2023 | 40,59 | 41,52 | 39,91 | 41,18 | 1,70% | - |
| 24.03.2023 | 40,24 | 43,08 | 38,98 | 40,49 | 0,43% | - |
| 23.03.2023 | 40,05 | 42,23 | 39,27 | 40,32 | -3,64% | - |
| 22.03.2023 | 42,03 | 43,00 | 40,07 | 41,84 | 3,05% | - |
| 21.03.2023 | 39,94 | 44,08 | 39,89 | 40,60 | 1,74% | - |
| 20.03.2023 | 39,98 | 42,30 | 39,41 | 39,91 | -1,43% | - |
| 17.03.2023 | 41,32 | 42,73 | 38,87 | 40,49 | -3,90% | - |
| 16.03.2023 | 41,29 | 42,72 | 28,21 | 42,13 | 1,82% | - |
| 15.03.2023 | 41,52 | 43,30 | 28,08 | 41,38 | 18,18% | - |
| 14.03.2023 | 42,71 | 44,84 | 34,98 | 35,01 | -2,08% | - |
| 13.03.2023 | 44,50 | 44,53 | 35,75 | 35,76 | -16,21% | - |
| 10.03.2023 | 42,26 | 44,52 | 41,30 | 42,67 | 1,40% | - |
| 09.03.2023 | 43,28 | 44,46 | 41,85 | 42,08 | -2,84% | - |
| 08.03.2023 | 43,41 | 43,79 | 42,15 | 43,31 | 0,17% | - |
| 07.03.2023 | 43,54 | 44,55 | 42,32 | 43,24 | -0,67% | - |
| 06.03.2023 | 43,00 | 44,38 | 42,47 | 43,53 | 1,29% | - |
| 03.03.2023 | 41,62 | 43,71 | 41,58 | 42,97 | -1,56% | - |
| 02.03.2023 | 43,70 | 43,92 | 40,60 | 43,65 | -0,25% | - |
| 01.03.2023 | 41,77 | 44,50 | 41,39 | 43,76 | 3,72% | - |
| 28.02.2023 | 44,98 | 46,38 | 40,34 | 42,19 | -13,62% | 400,00 |
| 27.02.2023 | 47,63 | 50,53 | 47,47 | 48,85 | 2,58% | - |
| 24.02.2023 | 49,32 | 49,37 | 46,90 | 47,62 | -3,65% | - |
| 23.02.2023 | 48,56 | 50,07 | 48,31 | 49,42 | 1,61% | - |
| 22.02.2023 | 48,76 | 49,71 | 47,71 | 48,64 | -0,35% | - |
| 21.02.2023 | 51,17 | 51,38 | 48,20 | 48,81 | -4,64% | - |
| 20.02.2023 | 51,60 | 51,61 | 51,10 | 51,18 | -0,99% | - |
| 17.02.2023 | 52,49 | 52,69 | 51,21 | 51,69 | -1,52% | - |
| 16.02.2023 | 56,00 | 56,07 | 52,32 | 52,49 | -6,32% | - |
| 15.02.2023 | 51,35 | 56,18 | 51,03 | 56,03 | 8,90% | - |
| 14.02.2023 | 51,22 | 51,77 | 49,95 | 51,45 | 0,23% | - |
| 13.02.2023 | 50,45 | 51,96 | 49,67 | 51,33 | 1,62% | - |
| 10.02.2023 | 50,64 | 50,97 | 49,27 | 50,51 | -0,16% | - |
| 09.02.2023 | 51,19 | 53,13 | 49,86 | 50,59 | -1,17% | - |
| 08.02.2023 | 52,82 | 53,48 | 50,63 | 51,19 | -3,18% | - |
| 07.02.2023 | 52,56 | 53,35 | 50,14 | 52,87 | 0,49% | - |
| 06.02.2023 | 55,54 | 55,72 | 52,04 | 52,61 | -5,73% | - |
| 03.02.2023 | 56,99 | 58,43 | 55,40 | 55,81 | -1,83% | - |
| 02.02.2023 | 58,42 | 60,55 | 55,59 | 56,85 | -3,05% | - |
| 01.02.2023 | 59,18 | 60,10 | 57,33 | 58,64 | -1,10% | - |
| 31.01.2023 | 57,71 | 59,52 | 57,49 | 59,29 | 2,67% | - |
| 30.01.2023 | 59,29 | 60,03 | 57,53 | 57,75 | -2,84% | - |
| 27.01.2023 | 57,81 | 60,28 | 57,69 | 59,44 | 2,87% | - |
| 26.01.2023 | 57,81 | 59,08 | 56,21 | 57,78 | -0,07% | - |
| 25.01.2023 | 58,71 | 58,90 | 55,78 | 57,82 | -1,93% | - |
| 24.01.2023 | 59,05 | 60,01 | 57,96 | 58,96 | -0,32% | 22,00 |
| 23.01.2023 | 56,62 | 60,31 | 56,47 | 59,15 | 4,16% | - |
| 20.01.2023 | 55,08 | 56,79 | 54,46 | 56,79 | 3,46% | - |
| 19.01.2023 | 56,55 | 56,58 | 54,13 | 54,89 | -3,09% | - |
| 18.01.2023 | 56,50 | 58,11 | 55,60 | 56,64 | 0,30% | - |
| 17.01.2023 | 55,07 | 57,75 | 54,75 | 56,47 | 2,49% | - |
| 16.01.2023 | 55,08 | 55,24 | 54,99 | 55,10 | 0,40% | - |
| 13.01.2023 | 55,31 | 55,95 | 53,34 | 54,88 | -0,74% | - |
| 12.01.2023 | 54,81 | 55,98 | 54,16 | 55,29 | 0,58% | - |
| 11.01.2023 | 53,44 | 56,22 | 53,37 | 54,97 | 2,69% | - |
| 10.01.2023 | 52,64 | 53,83 | 51,96 | 53,53 | 1,61% | - |
| 09.01.2023 | 51,85 | 54,48 | 51,68 | 52,68 | 1,44% | - |
| 06.01.2023 | 50,50 | 51,98 | 49,89 | 51,93 | 3,24% | - |
| 05.01.2023 | 54,24 | 54,38 | 50,06 | 50,30 | -7,40% | - |
| 04.01.2023 | 52,67 | 55,38 | 52,41 | 54,32 | 3,11% | - |
| 03.01.2023 | 53,81 | 55,14 | 51,84 | 52,68 | -1,84% | - |
| 02.01.2023 | 53,55 | 53,86 | 53,53 | 53,67 | -0,20% | - |
| 30.12.2022 | 53,99 | 54,05 | 53,72 | 53,78 | -0,65% | - |
| 29.12.2022 | 52,03 | 54,44 | 51,89 | 54,13 | 3,94% | - |
| 28.12.2022 | 53,21 | 53,64 | 51,54 | 52,08 | -2,22% | - |
| 27.12.2022 | 52,94 | 54,15 | 51,30 | 53,26 | 0,41% | - |
| 23.12.2022 | 52,04 | 53,23 | 50,87 | 53,04 | 1,90% | - |
| 22.12.2022 | 56,10 | 56,16 | 51,42 | 52,05 | -7,42% | - |
| 21.12.2022 | 53,34 | 56,51 | 52,70 | 56,22 | 5,84% | - |
| 20.12.2022 | 53,26 | 55,26 | 52,72 | 53,12 | -1,02% | - |
| 19.12.2022 | 56,88 | 57,07 | 52,91 | 53,67 | -6,27% | - |
| 16.12.2022 | 58,04 | 59,28 | 55,39 | 57,26 | -1,56% | - |
| 15.12.2022 | 60,09 | 60,09 | 57,49 | 58,17 | -3,05% | 32,00 |
| 14.12.2022 | 60,00 | 61,62 | 58,75 | 60,00 | -0,22% | - |
| 13.12.2022 | 56,59 | 60,67 | 56,58 | 60,13 | 6,18% | - |
| 12.12.2022 | 58,00 | 59,25 | 56,45 | 56,63 | -2,33% | - |
| 09.12.2022 | 59,70 | 60,38 | 57,48 | 57,98 | -2,41% | - |
| 08.12.2022 | 59,64 | 60,80 | 57,89 | 59,41 | -0,40% | - |
| 07.12.2022 | 59,25 | 59,96 | 58,02 | 59,65 | 0,78% | - |
| 06.12.2022 | 63,82 | 63,92 | 58,58 | 59,19 | -7,14% | - |
| 05.12.2022 | 63,94 | 65,00 | 62,79 | 63,74 | -0,72% | - |
| 02.12.2022 | 62,03 | 65,52 | 60,52 | 64,20 | 3,28% | 120,00 |
| 01.12.2022 | 62,61 | 63,31 | 60,36 | 62,16 | -0,69% | - |
| 30.11.2022 | 60,06 | 63,09 | 59,68 | 62,59 | 4,14% | - |
| 29.11.2022 | 59,62 | 60,98 | 59,11 | 60,10 | 0,79% | - |
| 28.11.2022 | 62,27 | 62,32 | 58,73 | 59,63 | -4,35% | - |
| 25.11.2022 | 61,54 | 63,55 | 60,58 | 62,34 | 1,85% | - |
| 24.11.2022 | 61,02 | 61,63 | 61,02 | 61,21 | -0,08% | - |
| 23.11.2022 | 61,41 | 61,88 | 60,33 | 61,26 | -0,55% | - |
| 22.11.2022 | 61,41 | 62,16 | 60,34 | 61,60 | 0,03% | - |
| 21.11.2022 | 62,74 | 63,38 | 60,64 | 61,58 | -1,60% | - |
| 18.11.2022 | 60,31 | 63,59 | 60,27 | 62,58 | 3,61% | 16,00 |
| 17.11.2022 | 60,51 | 60,61 | 58,40 | 60,40 | 0,03% | - |
| 16.11.2022 | 61,36 | 61,78 | 59,72 | 60,38 | -1,96% | - |
| 15.11.2022 | 58,17 | 62,70 | 57,66 | 61,59 | 6,28% | - |
| 14.11.2022 | 59,10 | 59,83 | 57,59 | 57,95 | -1,81% | - |
| 11.11.2022 | 61,12 | 63,45 | 58,31 | 59,02 | 7,11% | - |