25,080€
0,40%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 24,98 | 25,24 | 24,92 | 25,06 | 0,56% | - |
| 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% | - |
| 08.10.2024 | 31,71 | 31,82 | 30,52 | 30,56 | -3,78% | - |
| 07.10.2024 | 31,60 | 31,91 | 31,22 | 31,76 | 0,47% | - |
| 04.10.2024 | 31,12 | 32,48 | 31,08 | 31,61 | 1,61% | - |
| 03.10.2024 | 33,21 | 33,24 | 31,04 | 31,11 | -6,41% | - |
| 02.10.2024 | 33,64 | 33,96 | 33,00 | 33,24 | -1,42% | - |
| 01.10.2024 | 34,04 | 34,18 | 32,96 | 33,72 | -1,00% | - |
| 30.09.2024 | 34,55 | 34,57 | 33,81 | 34,06 | -1,42% | - |
| 27.09.2024 | 34,78 | 35,54 | 34,38 | 34,55 | -0,40% | - |
| 26.09.2024 | 32,84 | 34,95 | 31,44 | 34,69 | 6,12% | - |
| 25.09.2024 | 33,57 | 33,88 | 32,63 | 32,69 | -3,23% | - |
| 24.09.2024 | 33,98 | 34,45 | 33,31 | 33,78 | -0,62% | - |
| 23.09.2024 | 32,44 | 34,81 | 32,34 | 33,99 | 5,17% | - |
| 20.09.2024 | 32,00 | 33,30 | 31,37 | 32,32 | 0,91% | - |
| 19.09.2024 | 33,14 | 33,63 | 31,90 | 32,03 | -1,93% | - |
| 18.09.2024 | 32,64 | 34,25 | 31,97 | 32,66 | 0,12% | - |
| 17.09.2024 | 31,24 | 33,15 | 31,24 | 32,62 | 4,42% | - |
| 16.09.2024 | 30,99 | 31,42 | 30,18 | 31,24 | 1,00% | - |
| 13.09.2024 | 29,97 | 31,12 | 29,96 | 30,93 | 3,07% | - |
| 12.09.2024 | 30,26 | 30,54 | 29,00 | 30,01 | -0,43% | - |
| 11.09.2024 | 27,49 | 31,09 | 27,42 | 30,14 | 8,69% | - |
| 10.09.2024 | 27,21 | 27,91 | 25,86 | 27,73 | 1,80% | - |
| 09.09.2024 | 26,63 | 27,45 | 26,42 | 27,24 | 2,68% | - |
| 06.09.2024 | 28,48 | 28,51 | 25,47 | 26,53 | -6,81% | - |
| 05.09.2024 | 26,43 | 28,73 | 26,33 | 28,47 | 7,72% | - |
| 04.09.2024 | 26,60 | 26,69 | 25,73 | 26,43 | -1,27% | - |
| 03.09.2024 | 27,50 | 27,60 | 25,77 | 26,77 | -2,73% | - |
| 02.09.2024 | 27,56 | 27,56 | 27,41 | 27,52 | -0,15% | - |
| 30.08.2024 | 27,10 | 27,59 | 26,84 | 27,56 | 2,45% | - |
| 29.08.2024 | 26,11 | 27,39 | 26,07 | 26,90 | 3,03% | - |
| 28.08.2024 | 26,59 | 26,86 | 25,81 | 26,11 | -1,36% | - |
| 27.08.2024 | 26,95 | 27,55 | 26,27 | 26,47 | -1,96% | - |
| 26.08.2024 | 26,53 | 27,27 | 26,53 | 27,00 | 1,81% | - |
| 23.08.2024 | 24,80 | 26,54 | 24,80 | 26,52 | 6,89% | - |
| 22.08.2024 | 25,31 | 25,69 | 24,46 | 24,81 | -1,98% | - |
| 21.08.2024 | 25,01 | 25,64 | 24,73 | 25,31 | 1,32% | - |
| 20.08.2024 | 26,41 | 26,47 | 24,50 | 24,98 | -5,31% | - |
| 19.08.2024 | 25,21 | 26,55 | 25,10 | 26,38 | 4,48% | - |
| 16.08.2024 | 25,53 | 26,04 | 25,10 | 25,25 | -1,06% | - |
| 15.08.2024 | 24,66 | 26,05 | 24,59 | 25,52 | 3,78% | - |
| 14.08.2024 | 25,92 | 26,60 | 23,82 | 24,59 | -4,98% | - |
| 13.08.2024 | 24,44 | 25,88 | 24,34 | 25,88 | 6,11% | - |
| 12.08.2024 | 24,54 | 25,11 | 23,82 | 24,39 | -0,37% | - |
| 09.08.2024 | 26,51 | 26,76 | 24,13 | 24,48 | -7,73% | - |
| 08.08.2024 | 25,50 | 26,96 | 24,88 | 26,53 | 3,75% | - |
| 07.08.2024 | 26,57 | 28,28 | 25,46 | 25,57 | -2,85% | - |
| 06.08.2024 | 24,65 | 27,44 | 22,86 | 26,32 | 7,34% | - |
| 05.08.2024 | 22,97 | 25,33 | 22,62 | 24,52 | -2,35% | - |
| 02.08.2024 | 26,65 | 26,71 | 24,32 | 25,11 | -6,69% | - |
| 01.08.2024 | 29,24 | 30,48 | 26,66 | 26,91 | -7,78% | - |
| 31.07.2024 | 28,81 | 30,49 | 28,43 | 29,18 | 2,39% | 1.522,00 |
| 30.07.2024 | 28,63 | 29,57 | 28,25 | 28,50 | -0,49% | - |
| 29.07.2024 | 28,69 | 29,51 | 27,95 | 28,64 | 0,74% | - |
| 26.07.2024 | 29,94 | 31,82 | 28,43 | 28,43 | -4,57% | - |
| 25.07.2024 | 29,10 | 30,31 | 28,71 | 29,79 | 2,48% | - |
| 24.07.2024 | 29,77 | 30,67 | 29,07 | 29,07 | -2,52% | - |
| 23.07.2024 | 30,10 | 30,38 | 29,10 | 29,82 | -1,03% | - |
| 22.07.2024 | 28,95 | 31,09 | 28,78 | 30,13 | 4,00% | - |
| 19.07.2024 | 29,41 | 30,03 | 28,82 | 28,97 | -1,29% | - |
| 18.07.2024 | 29,89 | 31,00 | 29,01 | 29,35 | -1,68% | - |
| 17.07.2024 | 30,80 | 31,00 | 29,16 | 29,85 | -3,24% | - |
| 16.07.2024 | 28,65 | 30,85 | 27,99 | 30,85 | 7,87% | - |
| 15.07.2024 | 30,77 | 31,06 | 27,99 | 28,60 | -6,44% | - |
| 12.07.2024 | 29,20 | 31,03 | 29,09 | 30,57 | 5,20% | - |
| 11.07.2024 | 25,00 | 29,69 | 24,84 | 29,06 | 16,05% | - |
| 10.07.2024 | 23,84 | 25,22 | 23,26 | 25,04 | 5,03% | 384,00 |
| 09.07.2024 | 24,45 | 24,47 | 22,65 | 23,84 | -2,05% | - |
| 08.07.2024 | 25,08 | 26,51 | 24,01 | 24,34 | -3,37% | - |