19,520€
-0,38%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 19,61 | 21,03 | 19,55 | 20,68 | 5,54% | - |
| 21.08.2025 | 19,43 | 19,84 | 18,93 | 19,60 | 0,95% | - |
| 20.08.2025 | 19,29 | 19,72 | 18,98 | 19,41 | 0,41% | - |
| 19.08.2025 | 19,51 | 19,71 | 19,02 | 19,33 | -0,95% | - |
| 18.08.2025 | 18,33 | 19,65 | 18,25 | 19,52 | 6,61% | - |
| 15.08.2025 | 17,62 | 19,19 | 17,14 | 18,31 | 4,48% | - |
| 14.08.2025 | 17,64 | 17,77 | 17,07 | 17,52 | -1,18% | - |
| 13.08.2025 | 16,83 | 18,02 | 16,79 | 17,73 | 5,04% | - |
| 12.08.2025 | 16,87 | 17,35 | 16,47 | 16,88 | -0,06% | - |
| 11.08.2025 | 17,26 | 17,89 | 16,49 | 16,89 | -2,31% | - |
| 08.08.2025 | 17,19 | 17,65 | 16,79 | 17,29 | 0,64% | - |
| 07.08.2025 | 17,45 | 18,55 | 17,02 | 17,18 | -1,52% | - |
| 06.08.2025 | 21,58 | 21,70 | 16,99 | 17,45 | -19,35% | 1.100,00 |
| 05.08.2025 | 16,44 | 21,75 | 16,35 | 21,63 | 49,74% | - |
| 04.08.2025 | 13,76 | 14,56 | 13,68 | 14,45 | 5,44% | 2.200,00 |
| 01.08.2025 | 14,76 | 14,80 | 13,39 | 13,70 | -7,53% | - |
| 31.07.2025 | 14,64 | 15,20 | 14,47 | 14,82 | 1,23% | - |
| 30.07.2025 | 15,49 | 15,87 | 14,31 | 14,64 | -5,43% | - |
| 29.07.2025 | 15,50 | 15,80 | 15,10 | 15,48 | 0,19% | - |
| 28.07.2025 | 15,54 | 15,94 | 15,26 | 15,45 | 0,19% | - |
| 25.07.2025 | 16,02 | 16,15 | 15,37 | 15,42 | -3,78% | - |
| 24.07.2025 | 16,60 | 16,68 | 15,86 | 16,02 | -3,75% | - |
| 23.07.2025 | 16,47 | 16,81 | 16,13 | 16,65 | 1,84% | 200,00 |
| 22.07.2025 | 15,34 | 16,83 | 15,20 | 16,35 | 7,11% | - |
| 21.07.2025 | 15,67 | 16,15 | 15,24 | 15,26 | -2,55% | - |
| 18.07.2025 | 15,84 | 16,10 | 15,47 | 15,66 | -0,79% | - |
| 17.07.2025 | 15,74 | 16,00 | 15,37 | 15,79 | 0,29% | - |
| 16.07.2025 | 15,24 | 16,01 | 14,74 | 15,74 | -0,38% | - |
| 15.07.2025 | 15,94 | 16,94 | 15,46 | 15,80 | -0,82% | - |
| 14.07.2025 | 15,66 | 16,18 | 15,07 | 15,93 | 3,88% | - |
| 11.07.2025 | 15,15 | 15,91 | 14,58 | 15,34 | 0,89% | - |
| 10.07.2025 | 13,98 | 15,26 | 13,91 | 15,20 | 8,46% | - |
| 09.07.2025 | 14,05 | 14,41 | 13,64 | 14,02 | -0,32% | - |
| 08.07.2025 | 13,68 | 14,22 | 13,52 | 14,06 | 2,70% | - |
| 07.07.2025 | 14,05 | 14,40 | 13,62 | 13,69 | -3,25% | - |
| 04.07.2025 | 14,23 | 14,24 | 13,90 | 14,15 | -1,12% | - |
| 03.07.2025 | 13,80 | 14,45 | 13,78 | 14,31 | 3,85% | - |
| 02.07.2025 | 13,54 | 14,37 | 13,50 | 13,78 | 1,89% | - |
| 01.07.2025 | 12,87 | 14,12 | 12,64 | 13,53 | 4,56% | - |
| 30.06.2025 | 13,01 | 13,22 | 12,63 | 12,94 | -0,12% | - |
| 27.06.2025 | 13,33 | 13,34 | 12,52 | 12,95 | -2,63% | - |
| 26.06.2025 | 12,69 | 13,70 | 12,64 | 13,30 | 4,77% | - |
| 25.06.2025 | 12,77 | 12,93 | 12,36 | 12,70 | -0,86% | - |
| 24.06.2025 | 12,49 | 13,27 | 12,45 | 12,81 | 3,18% | - |
| 23.06.2025 | 13,00 | 13,11 | 12,19 | 12,41 | -4,72% | - |
| 20.06.2025 | 13,93 | 14,31 | 13,01 | 13,03 | -4,33% | - |
| 19.06.2025 | 14,00 | 14,00 | 13,59 | 13,62 | -2,89% | - |
| 18.06.2025 | 13,96 | 14,38 | 13,84 | 14,02 | 0,43% | - |
| 17.06.2025 | 14,19 | 14,37 | 13,44 | 13,96 | -2,45% | - |
| 16.06.2025 | 13,74 | 14,58 | 13,73 | 14,31 | 4,34% | - |
| 13.06.2025 | 13,33 | 14,16 | 13,28 | 13,72 | -0,72% | - |
| 12.06.2025 | 13,69 | 14,02 | 13,26 | 13,82 | 0,04% | - |
| 11.06.2025 | 13,65 | 14,04 | 13,46 | 13,81 | 1,28% | - |
| 10.06.2025 | 13,98 | 14,26 | 13,37 | 13,64 | -2,47% | - |
| 09.06.2025 | 13,56 | 14,35 | 13,55 | 13,98 | 2,83% | - |
| 06.06.2025 | 13,03 | 13,83 | 13,02 | 13,60 | 4,78% | - |
| 05.06.2025 | 12,93 | 13,26 | 12,67 | 12,98 | 0,00% | - |
| 04.06.2025 | 13,47 | 13,54 | 12,83 | 12,98 | -3,67% | - |
| 03.06.2025 | 11,81 | 13,58 | 11,72 | 13,47 | 14,06% | - |
| 02.06.2025 | 12,04 | 12,08 | 11,36 | 11,81 | -2,52% | - |
| 30.05.2025 | 12,68 | 12,71 | 12,07 | 12,12 | -3,93% | - |
| 29.05.2025 | 12,54 | 12,77 | 12,13 | 12,61 | 1,24% | - |
| 28.05.2025 | 12,52 | 12,56 | 12,13 | 12,46 | -0,44% | - |
| 27.05.2025 | 12,14 | 12,70 | 11,89 | 12,51 | 2,88% | - |
| 26.05.2025 | 12,11 | 12,33 | 12,08 | 12,16 | 1,33% | - |
| 23.05.2025 | 12,04 | 12,23 | 11,21 | 12,00 | -0,58% | - |
| 22.05.2025 | 12,50 | 12,54 | 11,49 | 12,07 | -3,40% | - |
| 21.05.2025 | 12,83 | 13,02 | 12,46 | 12,50 | -3,81% | - |
| 20.05.2025 | 13,00 | 13,59 | 12,82 | 12,99 | -0,42% | - |
| 19.05.2025 | 13,22 | 13,37 | 12,78 | 13,05 | -2,65% | 4.116,00 |
| 16.05.2025 | 13,16 | 13,64 | 12,94 | 13,40 | 1,59% | - |
| 15.05.2025 | 12,63 | 13,42 | 12,24 | 13,19 | 3,78% | - |
| 14.05.2025 | 12,97 | 13,07 | 12,41 | 12,71 | -2,64% | - |
| 13.05.2025 | 13,06 | 14,01 | 12,93 | 13,06 | -0,46% | - |
| 12.05.2025 | 12,37 | 13,41 | 12,02 | 13,12 | 10,72% | 1.000,00 |
| 09.05.2025 | 11,74 | 12,28 | 11,65 | 11,85 | 1,11% | - |
| 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% | - |