26,970€
0,19%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 27,79 | 28,17 | 26,46 | 27,05 | -2,77% | - |
| 28.01.2026 | 27,54 | 28,41 | 27,46 | 27,82 | 1,68% | - |
| 27.01.2026 | 26,81 | 28,25 | 26,55 | 27,36 | 1,82% | - |
| 26.01.2026 | 27,39 | 27,51 | 26,80 | 26,87 | -2,01% | - |
| 23.01.2026 | 27,87 | 28,48 | 27,42 | 27,42 | -1,15% | - |
| 22.01.2026 | 27,31 | 28,29 | 27,29 | 27,74 | 1,31% | - |
| 21.01.2026 | 26,60 | 27,87 | 26,43 | 27,38 | 3,09% | - |
| 20.01.2026 | 28,06 | 28,15 | 26,38 | 26,56 | -6,28% | 14.476,00 |
| 19.01.2026 | 28,27 | 28,36 | 28,19 | 28,34 | -0,77% | - |
| 16.01.2026 | 27,02 | 29,07 | 26,74 | 28,56 | 5,86% | - |
| 15.01.2026 | 26,31 | 27,29 | 26,29 | 26,98 | 2,62% | - |
| 14.01.2026 | 27,05 | 27,09 | 25,84 | 26,29 | -3,20% | - |
| 13.01.2026 | 26,63 | 27,29 | 26,56 | 27,16 | 1,84% | - |
| 12.01.2026 | 25,84 | 27,23 | 25,59 | 26,67 | 2,14% | - |
| 09.01.2026 | 25,14 | 26,19 | 25,12 | 26,11 | 4,52% | - |
| 08.01.2026 | 24,97 | 25,81 | 24,90 | 24,98 | -0,64% | - |
| 07.01.2026 | 26,06 | 26,15 | 24,91 | 25,14 | -2,63% | 9.240,00 |
| 06.01.2026 | 26,36 | 26,54 | 25,26 | 25,82 | -1,60% | - |
| 05.01.2026 | 26,28 | 26,58 | 25,45 | 26,24 | 0,19% | - |
| 02.01.2026 | 24,94 | 26,51 | 24,92 | 26,19 | 2,67% | - |
| 30.12.2025 | 25,52 | 25,52 | 25,51 | 25,51 | -1,32% | - |
| 29.12.2025 | 25,63 | 26,05 | 25,40 | 25,85 | 0,66% | - |
| 23.12.2025 | 26,19 | 26,20 | 25,29 | 25,68 | -1,95% | - |
| 22.12.2025 | 25,31 | 26,56 | 25,15 | 26,19 | 3,68% | 660,00 |
| 19.12.2025 | 25,17 | 25,81 | 24,90 | 25,26 | 0,88% | - |
| 18.12.2025 | 24,80 | 25,97 | 24,70 | 25,04 | 0,16% | - |
| 17.12.2025 | 25,28 | 26,06 | 24,81 | 25,00 | 0,93% | - |
| 16.12.2025 | 25,17 | 25,44 | 24,35 | 24,77 | -1,75% | - |
| 15.12.2025 | 25,68 | 26,20 | 24,89 | 25,21 | -1,60% | 400,00 |
| 12.12.2025 | 27,41 | 27,71 | 25,38 | 25,62 | -6,36% | - |
| 11.12.2025 | 26,97 | 27,59 | 26,21 | 27,36 | -0,69% | - |
| 10.12.2025 | 27,75 | 27,85 | 26,73 | 27,55 | 0,69% | - |
| 09.12.2025 | 27,92 | 28,34 | 27,28 | 27,36 | -1,94% | - |
| 08.12.2025 | 28,54 | 28,92 | 27,74 | 27,90 | -1,90% | - |
| 05.12.2025 | 29,23 | 29,28 | 27,90 | 28,44 | -3,56% | - |
| 04.12.2025 | 30,05 | 30,89 | 29,48 | 29,49 | -1,63% | - |
| 03.12.2025 | 30,18 | 31,33 | 29,06 | 29,98 | -2,60% | - |
| 02.12.2025 | 30,08 | 31,50 | 29,73 | 30,78 | 3,22% | - |
| 01.12.2025 | 29,81 | 30,44 | 28,98 | 29,82 | 0,27% | - |
| 28.11.2025 | 29,95 | 32,70 | 29,37 | 29,74 | -1,06% | - |
| 27.11.2025 | 29,90 | 30,06 | 29,88 | 30,06 | 1,69% | 400,00 |
| 26.11.2025 | 28,80 | 29,78 | 28,67 | 29,56 | 2,14% | - |
| 25.11.2025 | 28,22 | 29,12 | 27,32 | 28,94 | 2,41% | - |
| 24.11.2025 | 27,32 | 28,65 | 27,17 | 28,26 | 3,33% | - |
| 21.11.2025 | 26,53 | 27,70 | 25,84 | 27,35 | 4,11% | - |
| 20.11.2025 | 27,12 | 29,53 | 26,12 | 26,27 | -2,81% | - |
| 19.11.2025 | 26,86 | 27,80 | 26,51 | 27,03 | 0,22% | - |
| 18.11.2025 | 26,60 | 27,11 | 25,96 | 26,97 | 0,22% | - |
| 17.11.2025 | 27,76 | 28,04 | 26,68 | 26,91 | -4,13% | - |
| 14.11.2025 | 27,16 | 28,66 | 26,35 | 28,07 | 1,74% | - |
| 13.11.2025 | 29,17 | 29,18 | 27,11 | 27,59 | -4,40% | - |
| 12.11.2025 | 30,32 | 30,71 | 28,42 | 28,86 | -4,50% | - |
| 11.11.2025 | 31,09 | 31,09 | 29,51 | 30,22 | -3,33% | - |
| 10.11.2025 | 30,59 | 32,00 | 30,48 | 31,26 | 1,26% | - |
| 07.11.2025 | 31,78 | 31,79 | 28,79 | 30,87 | -2,37% | - |
| 06.11.2025 | 32,50 | 32,62 | 31,17 | 31,62 | -2,41% | - |
| 05.11.2025 | 31,62 | 32,98 | 30,57 | 32,40 | -2,82% | - |
| 04.11.2025 | 33,87 | 33,93 | 30,00 | 33,34 | -3,92% | - |
| 03.11.2025 | 34,23 | 35,43 | 33,74 | 34,70 | 0,87% | - |
| 31.10.2025 | 33,72 | 34,78 | 33,61 | 34,40 | 2,26% | - |
| 30.10.2025 | 34,03 | 34,59 | 33,44 | 33,64 | -5,13% | - |
| 29.10.2025 | 35,04 | 35,68 | 34,94 | 35,46 | 0,94% | - |
| 28.10.2025 | 35,63 | 37,24 | 34,76 | 35,13 | -1,65% | - |
| 27.10.2025 | 36,76 | 37,12 | 35,27 | 35,72 | -1,35% | - |
| 24.10.2025 | 34,00 | 36,36 | 34,00 | 36,21 | 7,45% | - |
| 23.10.2025 | 33,01 | 33,71 | 32,65 | 33,70 | 3,98% | - |
| 22.10.2025 | 32,86 | 33,60 | 32,21 | 32,41 | -2,56% | - |
| 21.10.2025 | 34,86 | 34,90 | 32,02 | 33,26 | -4,64% | - |
| 20.10.2025 | 34,32 | 36,24 | 34,31 | 34,88 | 0,29% | - |
| 17.10.2025 | 36,18 | 36,57 | 34,16 | 34,78 | -6,43% | - |
| 16.10.2025 | 37,14 | 37,25 | 37,12 | 37,17 | -1,59% | - |
| 15.10.2025 | 35,82 | 38,06 | 35,79 | 37,77 | 4,51% | - |
| 14.10.2025 | 35,83 | 37,00 | 34,86 | 36,14 | -0,71% | - |
| 13.10.2025 | 32,83 | 38,88 | 32,54 | 36,40 | 10,57% | - |
| 10.10.2025 | 34,20 | 35,23 | 32,72 | 32,92 | -3,52% | - |
| 09.10.2025 | 33,15 | 35,40 | 32,94 | 34,12 | 2,09% | - |
| 08.10.2025 | 33,46 | 34,42 | 33,25 | 33,42 | 0,60% | - |
| 07.10.2025 | 33,27 | 34,03 | 32,28 | 33,22 | 0,06% | - |
| 06.10.2025 | 31,86 | 33,71 | 31,86 | 33,20 | 5,10% | - |
| 03.10.2025 | 31,06 | 31,69 | 30,76 | 31,59 | -0,13% | - |
| 02.10.2025 | 31,97 | 32,26 | 31,35 | 31,63 | -1,03% | - |
| 01.10.2025 | 28,44 | 32,11 | 28,24 | 31,96 | 11,09% | - |
| 30.09.2025 | 29,10 | 29,23 | 27,75 | 28,77 | -0,42% | - |
| 29.09.2025 | 29,73 | 30,27 | 28,70 | 28,89 | -2,56% | - |
| 26.09.2025 | 29,85 | 30,29 | 29,27 | 29,65 | -1,36% | - |
| 25.09.2025 | 26,93 | 30,24 | 26,88 | 30,06 | 11,79% | 800,00 |
| 24.09.2025 | 26,66 | 27,83 | 26,59 | 26,89 | 0,75% | - |
| 23.09.2025 | 27,25 | 28,46 | 26,55 | 26,69 | -2,38% | - |
| 22.09.2025 | 26,20 | 27,77 | 25,63 | 27,34 | 3,99% | - |
| 19.09.2025 | 26,55 | 27,75 | 25,74 | 26,29 | -0,94% | - |
| 18.09.2025 | 24,69 | 26,68 | 24,53 | 26,54 | 8,06% | 350,00 |
| 17.09.2025 | 23,91 | 25,46 | 23,91 | 24,56 | 3,58% | - |
| 16.09.2025 | 24,46 | 24,96 | 23,70 | 23,71 | -3,07% | - |
| 15.09.2025 | 23,38 | 24,84 | 23,32 | 24,46 | 4,57% | - |
| 12.09.2025 | 23,30 | 23,80 | 22,87 | 23,39 | 0,47% | - |
| 11.09.2025 | 23,99 | 24,13 | 22,87 | 23,28 | -1,69% | - |
| 10.09.2025 | 21,24 | 24,43 | 21,23 | 23,68 | 11,33% | - |
| 09.09.2025 | 20,64 | 26,50 | 20,63 | 21,27 | 2,51% | - |
| 08.09.2025 | 22,14 | 22,31 | 20,17 | 20,75 | -6,24% | - |
| 05.09.2025 | 22,31 | 22,75 | 21,45 | 22,13 | -0,85% | - |