19,325€
3,62%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 18,73 | 19,65 | 18,68 | 19,50 | 4,42% | - |
| 01.10.2026 | 18,38 | 18,85 | 17,95 | 18,68 | 0,81% | 800,00 |
| 30.09.2026 | 18,60 | 19,03 | 18,18 | 18,53 | -0,27% | - |
| 29.09.2026 | 17,85 | 18,80 | 17,85 | 18,58 | 3,48% | - |
| 28.09.2026 | 18,80 | 19,13 | 17,83 | 17,95 | -5,03% | 45.000,00 |
| 25.09.2026 | 19,20 | 19,55 | 18,78 | 18,90 | -0,79% | - |
| 24.09.2026 | 19,73 | 19,83 | 18,50 | 19,05 | -4,63% | - |
| 23.09.2026 | 21,25 | 21,25 | 19,98 | 19,98 | -5,56% | - |
| 22.09.2026 | 21,00 | 21,40 | 20,85 | 21,15 | 0,48% | - |
| 21.09.2026 | 20,75 | 21,50 | 20,75 | 21,05 | 1,94% | - |
| 18.09.2026 | 20,75 | 21,15 | 20,03 | 20,65 | -0,24% | - |
| 17.09.2026 | 20,30 | 21,35 | 20,03 | 20,70 | 3,89% | - |
| 16.09.2026 | 19,45 | 20,05 | 19,28 | 19,93 | 1,92% | - |
| 15.09.2026 | 19,63 | 19,85 | 19,00 | 19,55 | -0,38% | - |
| 14.09.2026 | 20,55 | 20,55 | 19,43 | 19,63 | -4,96% | - |
| 11.09.2026 | 19,73 | 20,75 | 19,70 | 20,65 | 5,22% | - |
| 10.09.2026 | 19,68 | 19,90 | 19,00 | 19,63 | 0,26% | - |
| 09.09.2026 | 20,55 | 20,90 | 19,45 | 19,58 | -4,74% | - |
| 08.09.2026 | 19,90 | 21,05 | 19,85 | 20,55 | 3,01% | - |
| 07.09.2026 | 20,05 | 20,05 | 19,90 | 19,95 | 0,13% | - |
| 04.09.2026 | 19,58 | 20,15 | 19,35 | 19,93 | 2,05% | - |
| 03.09.2026 | 18,85 | 19,58 | 18,65 | 19,53 | 2,90% | - |
| 02.09.2026 | 19,53 | 19,65 | 18,93 | 18,98 | -2,57% | - |
| 01.09.2026 | 19,08 | 19,53 | 18,93 | 19,48 | 2,10% | - |
| 31.08.2026 | 18,93 | 19,18 | 18,80 | 19,08 | 0,53% | - |
| 28.08.2026 | 19,68 | 20,35 | 18,90 | 18,98 | -3,56% | 19.500,00 |
| 27.08.2026 | 19,60 | 19,95 | 19,20 | 19,68 | 3,83% | 1.200,00 |
| 26.08.2026 | 19,18 | 19,63 | 18,53 | 18,95 | 0,93% | 32.305,00 |
| 25.08.2026 | 18,00 | 19,18 | 17,75 | 18,78 | 4,45% | 11.400,00 |
| 24.08.2026 | 18,43 | 18,43 | 17,50 | 17,98 | -2,31% | - |
| 21.08.2026 | 19,23 | 19,58 | 18,28 | 18,40 | -3,03% | - |
| 20.08.2026 | 21,65 | 21,85 | 18,90 | 18,98 | -12,96% | 13.390,00 |
| 19.08.2026 | 21,95 | 22,70 | 21,65 | 21,80 | -1,13% | - |
| 18.08.2026 | 24,30 | 24,60 | 21,95 | 22,05 | -10,00% | - |
| 17.08.2026 | 24,05 | 24,70 | 23,80 | 24,50 | 1,03% | - |
| 14.08.2026 | 24,10 | 24,80 | 23,65 | 24,25 | 0,00% | 217,00 |
| 13.08.2026 | 23,95 | 24,35 | 23,45 | 24,25 | 1,25% | - |
| 12.08.2026 | 22,95 | 24,30 | 22,75 | 23,95 | 6,68% | 651,00 |
| 11.08.2026 | 21,85 | 22,75 | 21,85 | 22,45 | 3,46% | 1.054,00 |
| 10.08.2026 | 22,20 | 22,30 | 21,25 | 21,70 | -2,03% | - |
| 07.08.2026 | 22,15 | 23,20 | 22,05 | 22,15 | -1,34% | - |
| 06.08.2026 | 22,30 | 23,45 | 22,05 | 22,45 | -0,44% | 10.540,00 |
| 05.08.2026 | 24,45 | 24,55 | 22,45 | 22,55 | -6,63% | - |
| 04.08.2026 | 24,40 | 28,65 | 23,75 | 24,15 | 22,28% | 1.920,00 |
| 03.08.2026 | 18,38 | 20,15 | 17,90 | 19,75 | 8,07% | - |
| 31.07.2026 | 18,05 | 18,68 | 17,88 | 18,28 | 2,52% | - |
| 30.07.2026 | 16,18 | 18,13 | 16,15 | 17,83 | 10,37% | - |
| 29.07.2026 | 17,23 | 17,75 | 16,13 | 16,15 | -6,51% | - |
| 28.07.2026 | 18,55 | 18,58 | 16,38 | 17,28 | -6,75% | - |
| 27.07.2026 | 19,53 | 20,15 | 18,30 | 18,53 | -2,88% | - |
| 24.07.2026 | 20,75 | 20,90 | 19,00 | 19,08 | -8,07% | - |
| 23.07.2026 | 20,40 | 20,95 | 20,03 | 20,75 | 1,47% | - |
| 22.07.2026 | 20,25 | 20,85 | 19,95 | 20,45 | 0,00% | - |
| 21.07.2026 | 19,98 | 20,65 | 19,75 | 20,45 | 3,41% | - |
| 20.07.2026 | 20,15 | 20,60 | 19,70 | 19,78 | -2,35% | - |
| 17.07.2026 | 20,25 | 20,85 | 19,70 | 20,25 | -1,70% | - |
| 16.07.2026 | 21,55 | 21,55 | 19,95 | 20,60 | -4,85% | - |
| 15.07.2026 | 21,85 | 22,45 | 21,35 | 21,65 | -1,14% | - |
| 14.07.2026 | 20,85 | 22,25 | 20,65 | 21,90 | 5,04% | 700,00 |
| 13.07.2026 | 21,80 | 21,90 | 20,75 | 20,85 | -5,87% | - |
| 10.07.2026 | 22,45 | 22,65 | 21,85 | 22,15 | -1,34% | - |
| 09.07.2026 | 22,15 | 22,90 | 22,00 | 22,45 | 1,81% | - |
| 08.07.2026 | 22,25 | 22,25 | 21,75 | 22,05 | -1,34% | - |
| 07.07.2026 | 23,65 | 23,75 | 21,75 | 22,35 | -5,50% | - |
| 06.07.2026 | 22,25 | 23,65 | 22,25 | 23,65 | 6,29% | - |
| 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% | - |