22,250€
0,68%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 22,25 | 22,30 | 22,15 | 22,25 | 0,23% | 9.600,00 |
| 02.07.2026 | 23,30 | 24,00 | 21,35 | 22,20 | -3,90% | - |
| 01.07.2026 | 24,15 | 24,40 | 22,85 | 23,10 | -4,35% | - |
| 30.06.2026 | 23,35 | 24,35 | 23,15 | 24,15 | 2,99% | - |
| 29.06.2026 | 23,65 | 23,75 | 22,60 | 23,45 | -0,42% | - |
| 26.06.2026 | 24,35 | 24,45 | 23,15 | 23,55 | -3,29% | - |
| 25.06.2026 | 24,35 | 25,15 | 23,85 | 24,35 | 1,46% | - |
| 24.06.2026 | 24,40 | 25,00 | 23,95 | 24,00 | -2,64% | - |
| 23.06.2026 | 25,25 | 25,30 | 23,65 | 24,65 | -2,76% | 20.500,00 |
| 22.06.2026 | 24,35 | 25,50 | 24,35 | 25,35 | 2,22% | 5.460,00 |
| 19.06.2026 | 25,00 | 25,00 | 24,80 | 24,80 | 0,61% | - |
| 18.06.2026 | 23,80 | 24,85 | 23,75 | 24,65 | 3,79% | - |
| 17.06.2026 | 23,35 | 25,10 | 23,30 | 23,75 | 1,28% | 15.600,00 |
| 16.06.2026 | 24,30 | 24,55 | 23,35 | 23,45 | -3,50% | - |
| 15.06.2026 | 24,75 | 25,20 | 24,20 | 24,30 | 0,21% | - |
| 12.06.2026 | 24,15 | 24,85 | 24,00 | 24,25 | 1,46% | 1.560,00 |
| 11.06.2026 | 22,45 | 23,95 | 22,35 | 23,90 | 7,90% | - |
| 10.06.2026 | 23,30 | 23,30 | 21,95 | 22,15 | -3,49% | - |
| 09.06.2026 | 24,05 | 25,20 | 22,55 | 22,95 | -5,36% | - |
| 08.06.2026 | 24,60 | 25,55 | 24,15 | 24,25 | -1,62% | - |
| 05.06.2026 | 28,20 | 28,20 | 22,85 | 24,65 | -13,20% | 9.804,00 |
| 04.06.2026 | 28,70 | 28,85 | 27,75 | 28,40 | -1,90% | 990,00 |
| 03.06.2026 | 31,00 | 31,10 | 28,85 | 28,95 | -7,36% | - |
| 02.06.2026 | 29,60 | 31,55 | 29,15 | 31,25 | 5,04% | - |
| 01.06.2026 | 30,90 | 31,20 | 29,30 | 29,75 | -3,57% | - |
| 29.05.2026 | 31,50 | 31,95 | 29,80 | 30,85 | -2,22% | - |
| 28.05.2026 | 31,00 | 31,65 | 30,40 | 31,55 | 2,10% | - |
| 27.05.2026 | 30,90 | 31,90 | 29,90 | 30,90 | 1,15% | - |
| 26.05.2026 | 27,60 | 31,25 | 27,50 | 30,55 | 10,69% | 165,00 |
| 25.05.2026 | 27,50 | 27,65 | 27,50 | 27,60 | 0,91% | 1.100,00 |
| 22.05.2026 | 26,10 | 27,95 | 25,65 | 27,35 | 5,19% | - |
| 21.05.2026 | 25,35 | 26,40 | 25,15 | 26,00 | 2,56% | - |
| 20.05.2026 | 24,90 | 25,90 | 24,65 | 25,35 | 2,01% | - |
| 19.05.2026 | 26,70 | 26,95 | 23,95 | 24,85 | -6,58% | - |
| 18.05.2026 | 28,20 | 28,60 | 26,25 | 26,60 | -6,50% | - |
| 15.05.2026 | 29,90 | 29,95 | 27,40 | 28,45 | -0,35% | 9.828,00 |
| 14.05.2026 | 24,80 | 28,75 | 24,55 | 28,55 | 15,35% | - |
| 13.05.2026 | 24,90 | 25,75 | 24,15 | 24,75 | -0,80% | - |
| 12.05.2026 | 26,00 | 26,10 | 24,20 | 24,95 | -3,85% | - |
| 11.05.2026 | 25,45 | 26,25 | 25,40 | 25,95 | 1,96% | - |
| 08.05.2026 | 25,30 | 26,05 | 24,95 | 25,45 | 0,79% | - |
| 07.05.2026 | 27,00 | 27,30 | 25,25 | 25,25 | -6,13% | 2.035,00 |
| 06.05.2026 | 26,30 | 27,85 | 25,40 | 26,90 | 2,09% | - |
| 05.05.2026 | 25,60 | 27,90 | 24,60 | 26,35 | -2,23% | 10.120,00 |
| 04.05.2026 | 26,80 | 27,60 | 26,50 | 26,95 | 6,73% | 9.600,00 |
| 30.04.2026 | 23,25 | 25,25 | 23,20 | 25,25 | 8,14% | - |
| 29.04.2026 | 23,75 | 23,75 | 23,00 | 23,35 | -1,48% | 1.560,00 |
| 28.04.2026 | 23,85 | 23,95 | 22,95 | 23,70 | -0,21% | 28.314,00 |
| 27.04.2026 | 23,75 | 24,30 | 23,45 | 23,75 | -0,42% | - |
| 24.04.2026 | 23,75 | 24,00 | 23,60 | 23,85 | 1,27% | 3.200,00 |
| 23.04.2026 | 23,40 | 24,15 | 22,95 | 23,55 | 1,29% | - |
| 22.04.2026 | 22,85 | 24,45 | 22,85 | 23,25 | 1,75% | 27.409,00 |
| 21.04.2026 | 22,85 | 23,55 | 22,65 | 22,85 | 0,66% | 32.604,00 |
| 20.04.2026 | 21,85 | 22,75 | 21,60 | 22,70 | 3,89% | - |
| 17.04.2026 | 21,25 | 22,15 | 21,25 | 21,85 | 3,31% | 1.200,00 |
| 16.04.2026 | 21,75 | 21,85 | 20,95 | 21,15 | -1,86% | - |
| 15.04.2026 | 21,85 | 22,05 | 21,35 | 21,55 | -1,37% | 27.000,00 |
| 14.04.2026 | 21,05 | 22,15 | 21,05 | 21,85 | 3,80% | 3.800,00 |
| 13.04.2026 | 22,45 | 22,55 | 21,05 | 21,05 | -6,44% | - |
| 10.04.2026 | 22,25 | 23,20 | 21,90 | 22,50 | 1,12% | - |
| 09.04.2026 | 21,65 | 22,55 | 21,55 | 22,25 | 2,77% | - |
| 08.04.2026 | 21,05 | 21,90 | 20,95 | 21,65 | 4,84% | 61.300,00 |
| 07.04.2026 | 20,75 | 21,05 | 20,05 | 20,65 | -3,19% | - |
| 02.04.2026 | 21,14 | 21,70 | 20,21 | 21,33 | 0,09% | 15.500,00 |
| 01.04.2026 | 22,08 | 22,19 | 20,46 | 21,31 | -3,40% | - |
| 31.03.2026 | 22,02 | 22,16 | 20,88 | 22,06 | 1,66% | - |
| 30.03.2026 | 23,03 | 23,80 | 21,56 | 21,70 | -6,51% | - |
| 27.03.2026 | 23,68 | 23,86 | 22,90 | 23,21 | -1,86% | - |
| 26.03.2026 | 24,77 | 25,20 | 23,56 | 23,65 | -4,87% | - |
| 25.03.2026 | 24,50 | 25,09 | 23,88 | 24,86 | 1,68% | 74.200,00 |
| 24.03.2026 | 23,90 | 24,67 | 23,68 | 24,45 | 2,43% | - |
| 23.03.2026 | 22,84 | 24,08 | 22,68 | 23,87 | 4,19% | 3.125,00 |
| 20.03.2026 | 23,16 | 24,04 | 22,35 | 22,91 | -1,16% | - |
| 19.03.2026 | 23,28 | 23,45 | 22,21 | 23,18 | -0,39% | - |
| 18.03.2026 | 22,77 | 23,29 | 22,18 | 23,27 | 2,78% | - |
| 17.03.2026 | 22,17 | 22,78 | 22,12 | 22,64 | 2,35% | 180,00 |
| 16.03.2026 | 21,80 | 22,44 | 21,56 | 22,12 | 2,22% | - |
| 13.03.2026 | 22,81 | 23,21 | 21,57 | 21,64 | -5,09% | - |
| 12.03.2026 | 22,21 | 23,40 | 21,84 | 22,80 | 2,06% | - |
| 11.03.2026 | 22,71 | 23,19 | 22,32 | 22,34 | -1,59% | - |
| 10.03.2026 | 22,33 | 23,04 | 22,19 | 22,70 | 0,53% | - |
| 09.03.2026 | 21,17 | 22,88 | 21,13 | 22,58 | 1,67% | - |
| 06.03.2026 | 23,42 | 23,45 | 22,20 | 22,21 | -5,00% | - |
| 05.03.2026 | 24,19 | 24,27 | 23,03 | 23,38 | -3,23% | - |
| 04.03.2026 | 23,91 | 25,61 | 23,89 | 24,16 | 0,62% | - |
| 03.03.2026 | 26,45 | 27,35 | 22,86 | 24,01 | -9,26% | 7.448,00 |
| 02.03.2026 | 25,64 | 26,82 | 25,20 | 26,46 | 2,64% | - |
| 27.02.2026 | 26,86 | 26,94 | 25,05 | 25,78 | -4,13% | - |
| 26.02.2026 | 27,73 | 28,09 | 26,06 | 26,89 | -3,41% | - |
| 25.02.2026 | 28,15 | 28,47 | 27,69 | 27,84 | -1,42% | - |
| 24.02.2026 | 27,96 | 28,61 | 27,17 | 28,24 | 1,29% | - |
| 23.02.2026 | 28,36 | 28,57 | 27,21 | 27,88 | -2,59% | - |
| 20.02.2026 | 28,93 | 29,32 | 28,04 | 28,62 | -0,80% | - |
| 19.02.2026 | 28,01 | 28,88 | 27,65 | 28,85 | 3,15% | - |
| 18.02.2026 | 27,45 | 28,66 | 27,45 | 27,97 | 2,04% | - |
| 17.02.2026 | 27,52 | 27,85 | 26,43 | 27,41 | -0,76% | - |
| 16.02.2026 | 27,58 | 27,73 | 27,56 | 27,62 | 0,33% | - |
| 13.02.2026 | 28,10 | 28,72 | 27,26 | 27,53 | -1,47% | - |
| 12.02.2026 | 28,47 | 28,61 | 27,80 | 27,94 | -1,20% | - |
| 11.02.2026 | 27,55 | 28,38 | 26,42 | 28,28 | 0,82% | - |