12,000€
6,86%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 11,74 | 12,28 | 11,65 | 12,06 | 2,90% | - |
| 08.05.2025 | 11,28 | 12,06 | 11,08 | 11,72 | 4,74% | - |
| 07.05.2025 | 11,49 | 11,98 | 10,93 | 11,19 | -1,76% | - |
| 06.05.2025 | 11,64 | 13,69 | 11,16 | 11,39 | 10,59% | - |
| 05.05.2025 | 10,52 | 10,65 | 10,13 | 10,30 | -2,88% | - |
| 02.05.2025 | 9,94 | 10,69 | 9,74 | 10,60 | 13,37% | - |
| 30.04.2025 | 9,56 | 9,58 | 8,89 | 9,35 | -1,94% | - |
| 29.04.2025 | 9,42 | 9,73 | 9,22 | 9,54 | 1,65% | - |
| 28.04.2025 | 9,40 | 9,64 | 9,09 | 9,38 | -0,79% | - |
| 25.04.2025 | 8,88 | 9,61 | 8,73 | 9,46 | 7,16% | - |
| 24.04.2025 | 8,26 | 8,89 | 8,19 | 8,82 | 6,46% | - |
| 23.04.2025 | 8,63 | 9,19 | 8,23 | 8,29 | -2,18% | - |
| 22.04.2025 | 7,48 | 8,58 | 7,48 | 8,47 | -3,17% | - |
| 17.04.2025 | 9,04 | 9,26 | 8,44 | 8,75 | -2,40% | - |
| 16.04.2025 | 8,35 | 9,37 | 8,33 | 8,97 | 5,68% | - |
| 15.04.2025 | 8,76 | 8,91 | 8,43 | 8,48 | -4,52% | - |
| 14.04.2025 | 8,83 | 9,20 | 8,63 | 8,89 | 0,82% | - |
| 11.04.2025 | 9,22 | 9,26 | 8,39 | 8,81 | -3,31% | - |
| 10.04.2025 | 9,85 | 9,87 | 8,67 | 9,12 | -7,88% | - |
| 09.04.2025 | 8,08 | 10,18 | 8,01 | 9,90 | 16,17% | - |
| 08.04.2025 | 9,38 | 9,85 | 8,31 | 8,52 | -7,86% | - |
| 07.04.2025 | 9,30 | 10,24 | 9,04 | 9,25 | -6,79% | - |
| 04.04.2025 | 10,11 | 10,13 | 9,13 | 9,92 | -2,43% | - |
| 03.04.2025 | 10,86 | 10,89 | 9,89 | 10,17 | -9,44% | - |
| 02.04.2025 | 11,11 | 11,32 | 10,84 | 11,23 | 0,99% | - |
| 01.04.2025 | 11,14 | 11,52 | 10,88 | 11,12 | -0,31% | - |
| 31.03.2025 | 11,21 | 11,50 | 10,92 | 11,15 | 2,67% | - |
| 28.03.2025 | 11,40 | 11,81 | 10,85 | 10,86 | -3,38% | - |
| 27.03.2025 | 11,40 | 11,61 | 10,69 | 11,24 | -1,88% | - |
| 26.03.2025 | 11,83 | 12,11 | 10,59 | 11,46 | -4,94% | - |
| 25.03.2025 | 11,92 | 12,33 | 11,13 | 12,05 | -2,23% | - |
| 24.03.2025 | 12,46 | 12,74 | 11,13 | 12,33 | 6,66% | - |
| 21.03.2025 | 11,79 | 12,66 | 11,23 | 11,56 | -2,03% | - |
| 20.03.2025 | 11,89 | 12,57 | 11,60 | 11,80 | -2,16% | - |
| 19.03.2025 | 11,04 | 12,11 | 10,78 | 12,06 | 9,54% | - |
| 18.03.2025 | 10,58 | 11,43 | 10,31 | 11,01 | 2,75% | - |
| 17.03.2025 | 9,60 | 10,92 | 9,52 | 10,71 | 10,44% | - |
| 14.03.2025 | 9,37 | 9,77 | 9,15 | 9,70 | 6,16% | - |
| 13.03.2025 | 9,69 | 9,88 | 8,94 | 9,14 | -3,77% | - |
| 12.03.2025 | 9,45 | 10,07 | 9,17 | 9,49 | -0,13% | - |
| 11.03.2025 | 9,50 | 9,79 | 9,09 | 9,51 | -1,93% | - |
| 10.03.2025 | 10,19 | 10,47 | 9,27 | 9,69 | -5,12% | - |
| 07.03.2025 | 8,93 | 10,53 | 8,85 | 10,22 | 18,67% | - |
| 06.03.2025 | 9,19 | 9,19 | 8,35 | 8,61 | -6,38% | - |
| 05.03.2025 | 9,23 | 9,46 | 8,82 | 9,20 | 1,27% | - |
| 04.03.2025 | 10,05 | 10,05 | 8,83 | 9,08 | -9,52% | 6.042,00 |
| 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 |